Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.40	35.75	34.93	34.94	5,626,569	-0.10(-0.29%)
Feb 27, 2018	35.57	35.72	35.04	35.04	5,712,621	-0.45(-1.26%)
Feb 26, 2018	35.84	35.87	35.37	35.48	4,195,418	-0.34(-0.94%)
Feb 23, 2018	35.24	35.91	35.09	35.82	3,306,993	+0.68(+1.94%)
Feb 22, 2018			35.06	35.14	3,833,758	-0.30(-0.85%)
Feb 21, 2018	35.76	36.01	35.44	35.44	4,694,105	-0.38(-1.06%)
Feb 20, 2018	36.01	36.33	35.59	35.82	5,378,393	-0.47(-1.30%)
Feb 16, 2018		36.29	36.29	36.29	0	+0.22(+0.62%)
Feb 15, 2018	35.22	36.07	35.07	36.07	4,639,114	+1.15(+3.30%)
Feb 14, 2018	34.16	35.03	34.00	34.92	4,364,808	+0.40(+1.16%)
Feb 13, 2018	34.32	34.58	34.21	34.52	2,934,243	+0.06(+0.17%)
Feb 12, 2018	34.78	34.85	33.71	34.46	7,705,303	-0.18(-0.53%)
Feb 09, 2018	34.87	34.92	33.92	34.64	6,635,861	+0.12(+0.34%)
Feb 08, 2018	35.40	35.40	34.52	34.52	5,383,729	-0.70(-1.99%)
Feb 07, 2018	35.33	35.67	35.21	35.23	5,494,766	+0.16(+0.45%)
Feb 06, 2018	33.57	35.28	33.56	35.07	7,003,101	+0.96(+2.82%)
Feb 05, 2018	35.27	35.52	33.99	34.11	6,035,678	-0.48(-1.40%)
Feb 02, 2018	35.10	35.18	34.57	34.59	3,612,328	-0.86(-2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.