Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	76.61	79.50	76.59	79.43	4,851,905	+3.28(+4.31%)
Jul 28, 2022	76.70	77.80	75.80	76.15	3,149,361	-1.06(-1.37%)
Jul 27, 2022	75.09	77.60	74.49	77.20	4,575,159	+1.47(+1.94%)
Jul 26, 2022	75.12	76.77	73.56	75.73	5,838,160	+3.17(+4.36%)
Jul 25, 2022	71.78	73.34	71.73	72.57	2,823,713	+1.71(+2.41%)
Jul 22, 2022	71.01	71.68	70.44	70.86	1,543,047	-0.17(-0.24%)
Jul 21, 2022	71.02	71.34	70.42	71.03	1,613,330	-0.53(-0.74%)
Jul 20, 2022	70.29	71.73	69.90	71.56	2,071,766	+0.71(+1.00%)
Jul 19, 2022	70.01	71.04	69.72	70.85	1,940,990	+1.23(+1.76%)
Jul 18, 2022	69.77	70.86	69.43	69.62	2,304,750	+0.53(+0.76%)
Jul 15, 2022	69.43	69.65	68.28	69.09	2,134,893	+0.29(+0.42%)
Jul 14, 2022	68.29	69.02	67.19	68.81	3,234,617	-0.95(-1.36%)
Jul 13, 2022	69.54	70.34	69.09	69.76	2,181,041	-0.15(-0.22%)
Jul 12, 2022	69.01	70.99	68.66	69.91	2,101,283	+0.21(+0.30%)
Jul 11, 2022	70.01	70.71	69.59	69.70	1,975,853	-0.68(-0.97%)
Jul 08, 2022	71.79	72.26	70.27	70.38	2,676,432	-1.02(-1.42%)
Jul 07, 2022	70.65	72.67	70.54	71.40	3,119,067	+2.09(+3.02%)
Jul 06, 2022	69.61	70.18	67.91	69.30	2,962,224	-0.15(-0.22%)
Jul 05, 2022	71.60	71.94	68.29	69.46	4,328,747	-3.87(-5.27%)

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.