Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2006	21.89	22.37	21.89	21.96	5,461,442	-0.21(-0.96%)
Dec 28, 2006	21.93	22.36	21.85	22.17	6,437,391	+0.05(+0.22%)
Dec 27, 2006	21.95	22.23	21.75	22.13	6,423,856	+0.18(+0.81%)
Dec 26, 2006	22.06	22.25	21.45	21.95	5,513,397	+0.32(+1.46%)
Dec 22, 2006	21.53	21.74	21.44	21.63	6,328,677	-0.02(-0.10%)
Dec 21, 2006	21.75	22.11	21.51	21.65	9,658,779	-0.30(-1.35%)
Dec 20, 2006	22.50	22.52	21.77	21.95	16,286,527	-0.58(-2.56%)
Dec 19, 2006	21.99	22.61	21.86	22.52	10,270,602	+0.49(+2.25%)
Dec 18, 2006	22.49	22.81	21.95	22.03	11,542,130	-0.45(-2.02%)
Dec 15, 2006	22.59	22.79	21.99	22.48	11,115,425	+0.07(+0.31%)
Dec 14, 2006	22.26	22.63	22.20	22.41	9,267,584	-0.10(-0.43%)
Dec 13, 2006	22.86	23.03	22.37	22.51	11,438,655	-0.49(-2.12%)
Dec 12, 2006	23.04	23.31	22.74	23.00	10,023,340	-0.15(-0.65%)
Dec 11, 2006	23.49	23.49	22.89	23.15	11,844,112	-0.26(-1.12%)
Dec 08, 2006	23.08	23.52	23.08	23.41	8,743,372	+0.21(+0.92%)
Dec 07, 2006	23.69	23.82	23.13	23.20	8,125,145	-0.37(-1.57%)
Dec 06, 2006	23.83	23.88	23.40	23.57	8,505,715	-0.19(-0.81%)
Dec 05, 2006	23.95	23.98	23.71	23.76	8,205,916	-0.19(-0.77%)
Dec 04, 2006	23.83	24.18	23.76	23.95	8,467,149	+0.01(+0.06%)

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.