Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.68	30.94	30.12	30.19	4,846,957	-0.93(-2.99%)
Nov 27, 2013	31.27	31.39	30.96	31.12	3,046,729	-0.08(-0.26%)
Nov 26, 2013	31.12	31.42	31.04	31.21	4,231,347	+0.19(+0.60%)
Nov 25, 2013	31.41	31.41	30.97	31.02	4,329,317	-0.38(-1.22%)
Nov 22, 2013	30.85	31.41	30.75	31.40	5,548,782	+0.53(+1.73%)
Nov 21, 2013	30.08	31.09	30.06	30.87	8,777,216	+0.94(+3.13%)
Nov 20, 2013	30.73	30.76	29.91	29.93	7,565,691	-0.80(-2.61%)
Nov 19, 2013	30.17	31.06	30.17	30.73	6,176,504	+0.02(+0.07%)
Nov 18, 2013	30.16	30.94	30.16	30.71	7,113,432	+0.29(+0.94%)
Nov 15, 2013	31.57	31.57	30.31	30.43	13,179,843	-1.08(-3.43%)
Nov 14, 2013	30.97	31.58	30.97	31.51	8,554,186	+0.43(+1.38%)
Nov 13, 2013	30.26	31.08	30.25	31.08	7,168,664	+0.76(+2.50%)
Nov 12, 2013	30.59	30.62	30.05	30.32	8,472,418	-0.40(-1.29%)
Nov 11, 2013	30.98	31.08	30.67	30.72	5,934,767	-0.22(-0.72%)
Nov 08, 2013	30.78	30.99	30.56	30.94	7,977,460	+0.16(+0.51%)
Nov 07, 2013	31.20	31.26	30.72	30.78	7,812,036	-0.40(-1.27%)
Nov 06, 2013	31.30	31.33	31.07	31.18	6,080,017	-0.16(-0.52%)
Nov 05, 2013	30.49	31.46	30.43	31.34	10,619,532	+0.83(+2.72%)
Nov 04, 2013	30.62	30.78	30.44	30.52	6,128,674	-0.02(-0.07%)

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.