Indicators

Archer-Daniels-Midland (NY: ADM )

60.71 -0.20 (-0.33%)

Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.85	30.52	29.83	30.38	5,853,952	+0.53(+1.78%)
Feb 27, 2014	30.17	30.33	29.77	29.84	6,816,712	-0.37(-1.24%)
Feb 26, 2014	30.29	30.43	30.13	30.22	3,541,066	+0.00(+0.00%)
Feb 25, 2014	30.11	30.49	30.04	30.22	4,627,617	+0.17(+0.57%)
Feb 24, 2014	29.96	30.43	29.92	30.05	4,676,736	+0.13(+0.43%)
Feb 21, 2014	30.01	30.05	29.76	29.92	5,238,910	-0.10(-0.32%)
Feb 20, 2014	29.89	30.12	29.82	30.02	4,949,916	+0.13(+0.43%)
Feb 19, 2014	30.30	30.32	29.84	29.89	5,946,824	-0.43(-1.43%)
Feb 18, 2014	30.42	30.61	30.28	30.32	5,741,906	-0.01(-0.02%)
Feb 14, 2014	30.28	30.33	30.33	30.33	5,097,411	+0.08(+0.27%)
Feb 13, 2014	30.12	30.42	29.92	30.25	4,128,778	+0.01(+0.05%)
Feb 12, 2014	30.07	30.37	29.96	30.23	9,332,016	+0.09(+0.30%)
Feb 11, 2014	29.84	30.16	29.57	30.14	8,747,973	+0.31(+1.05%)
Feb 10, 2014	29.61	29.94	29.39	29.83	9,136,895	+0.16(+0.55%)
Feb 07, 2014	29.45	29.74	29.12	29.67	8,892,489	+0.58(+1.99%)
Feb 06, 2014	28.87	29.20	28.81	29.09	7,743,035	+0.33(+1.16%)
Feb 05, 2014	28.82	28.88	28.20	28.75	11,829,819	+0.32(+1.12%)
Feb 04, 2014	29.61	29.63	28.31	28.43	9,869,466	-0.51(-1.75%)

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.