Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	36.28	36.77	36.28	36.57	3,748,502	+0.25(+0.69%)
Feb 26, 2015	36.88	36.89	36.21	36.32	3,849,960	-0.42(-1.14%)
Feb 25, 2015	37.12	37.27	36.61	36.74	3,882,096	-0.42(-1.13%)
Feb 24, 2015	36.83	37.28	36.67	37.16	3,166,402	+0.30(+0.81%)
Feb 23, 2015	36.86	36.93	36.63	36.87	2,584,203	+0.08(+0.23%)
Feb 20, 2015	36.45	36.82	35.92	36.78	3,540,248	+0.28(+0.77%)
Feb 19, 2015	36.28	36.74	36.22	36.50	3,077,781	+0.05(+0.15%)
Feb 18, 2015	36.41	36.74	36.31	36.44	3,552,356	-0.05(-0.13%)
Feb 17, 2015	36.77	36.80	36.22	36.49	4,728,029	-0.25(-0.69%)
Feb 13, 2015	36.16	36.74	36.74	36.74	5,334,198	+0.50(+1.39%)
Feb 12, 2015	35.75	36.38	35.71	36.24	6,218,286	+0.61(+1.72%)
Feb 11, 2015	35.86	36.04	35.21	35.63	4,862,577	-0.50(-1.39%)
Feb 10, 2015	36.38	36.38	35.85	36.13	4,585,297	+0.15(+0.42%)
Feb 09, 2015	36.01	36.27	35.86	35.98	6,092,403	-0.14(-0.38%)
Feb 06, 2015	36.98	37.06	36.03	36.11	4,799,157	-0.85(-2.30%)
Feb 05, 2015	35.35	36.99	35.35	36.96	10,511,591	+1.92(+5.48%)
Feb 04, 2015	36.75	36.75	34.83	35.04	12,157,078	-1.98(-5.35%)
Feb 03, 2015	35.96	37.13	35.09	37.02	9,360,387	+0.45(+1.22%)

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.