Indicators

Archer-Daniels-Midland (NY: ADM )

60.91 -0.45 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.89	74.02	72.75	73.70	4,627,535	-0.42(-0.57%)
Feb 25, 2022	71.84	74.27	72.27	74.12	3,703,308	+2.87(+4.02%)
Feb 24, 2022	69.65	71.38	68.91	71.26	3,855,849	+0.57(+0.81%)
Feb 23, 2022	72.68	72.68	70.56	70.68	2,187,239	-1.38(-1.92%)
Feb 22, 2022	71.88	72.60	71.47	72.07	3,235,649	+0.30(+0.42%)
Feb 18, 2022				71.77	0	-0.24(-0.34%)
Feb 17, 2022	71.46	72.21	71.07	72.01	1,978,807	-0.23(-0.33%)
Feb 16, 2022	72.08	73.01	71.82	72.24	2,440,040	+0.09(+0.13%)
Feb 15, 2022	71.54	72.52	71.43	72.15	2,136,462	+0.64(+0.89%)
Feb 14, 2022	71.78	72.10	70.25	71.51	2,806,209	-0.33(-0.46%)
Feb 11, 2022	71.79	72.71	71.25	71.84	2,729,020	+0.03(+0.04%)
Feb 10, 2022	72.55	73.31	71.48	71.81	2,579,819	-0.79(-1.09%)
Feb 09, 2022	72.53	73.11	72.36	72.60	4,074,414	+0.55(+0.77%)
Feb 08, 2022	71.68	72.43	71.38	72.05	2,571,883	+0.67(+0.93%)
Feb 07, 2022	71.31	71.67	70.71	71.38	2,247,707	+0.63(+0.89%)
Feb 04, 2022	70.98	71.29	69.72	70.75	2,606,270	+0.04(+0.05%)
Feb 03, 2022	71.02			70.71	2,263,740	-0.95(-1.33%)
Feb 02, 2022	70.53	71.81	70.27	71.67	3,039,575	+1.08(+1.54%)

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.