Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing 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 (%)
May 29, 2009	18.46	18.63	18.25	18.57	6,706,227	+0.22(+1.21%)
May 28, 2009	17.89	18.45	17.89	18.35	6,544,133	+0.33(+1.83%)
May 27, 2009	18.13	18.32	17.98	18.02	7,810,546	-0.22(-1.18%)
May 26, 2009	18.21	18.49	17.86	18.23	8,480,093	-0.10(-0.55%)
May 22, 2009	17.82	18.96	17.44	18.34	12,385,186	+0.89(+5.11%)
May 21, 2009	17.68	17.81	17.28	17.44	7,665,128	-0.45(-2.53%)
May 20, 2009	17.53	18.21	17.47	17.90	12,448,842	+0.52(+2.99%)
May 19, 2009	16.71	17.57	16.71	17.38	8,618,087	+0.65(+3.87%)
May 18, 2009	17.09	17.22	16.43	16.73	10,244,318	-0.16(-0.95%)
May 15, 2009	16.91	17.15	16.78	16.89	6,000,346	-0.03(-0.16%)
May 14, 2009	16.72	17.00	16.51	16.92	6,348,977	+0.24(+1.45%)
May 13, 2009	17.15	17.78	16.61	16.68	8,123,866	-0.70(-4.02%)
May 12, 2009	17.33	17.88	17.12	17.37	8,696,710	+0.14(+0.82%)
May 11, 2009	17.74	17.98	17.15	17.23	10,291,070	-0.87(-4.78%)
May 08, 2009	16.80	18.20	16.80	18.10	14,678,107	+1.39(+8.30%)
May 07, 2009	16.45	16.81	16.31	16.71	12,034,936	+0.44(+2.73%)
May 06, 2009	16.06	16.35	15.77	16.27	12,747,835	+0.27(+1.68%)
May 05, 2009	16.44	17.61	15.69	16.00	17,122,274	-1.56(-8.90%)
May 04, 2009	17.41	17.59	17.27	17.56	10,004,118	+0.44(+2.59%)

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.