Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing 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 (%)
Jun 28, 2013	24.93	25.42	24.88	25.19	6,181,555	+0.15(+0.59%)
Jun 27, 2013	25.10	25.28	24.99	25.04	2,887,433	+0.10(+0.39%)
Jun 26, 2013	24.82	25.05	24.73	24.94	5,385,494	+0.30(+1.24%)
Jun 25, 2013	24.75	24.75	24.40	24.64	4,267,162	+0.18(+0.73%)
Jun 24, 2013	24.32	24.76	24.29	24.46	4,069,629	-0.12(-0.48%)
Jun 21, 2013	24.52	24.87	24.34	24.58	8,447,070	+0.36(+1.47%)
Jun 20, 2013	24.50	24.61	24.21	24.22	5,119,565	-0.48(-1.95%)
Jun 19, 2013	25.15	25.34	24.69	24.70	5,726,361	-0.42(-1.68%)
Jun 18, 2013	24.68	25.16	24.68	25.13	3,726,754	+0.42(+1.68%)
Jun 17, 2013	24.68	24.88	24.53	24.71	3,212,728	+0.14(+0.57%)
Jun 14, 2013	24.74	25.02	24.53	24.57	3,047,189	-0.23(-0.93%)
Jun 13, 2013	24.41	24.86	24.21	24.80	3,867,199	+0.37(+1.52%)
Jun 12, 2013	24.76	24.87	24.30	24.43	5,013,508	-0.17(-0.69%)
Jun 11, 2013	24.36	24.71	24.26	24.60	4,530,544	+0.01(+0.06%)
Jun 10, 2013	24.53	24.69	24.33	24.58	3,798,292	+0.14(+0.58%)
Jun 07, 2013	24.50	24.71	24.29	24.44	4,027,331	+0.19(+0.80%)
Jun 06, 2013	24.30	24.31	23.93	24.25	3,385,640	+0.04(+0.15%)
Jun 05, 2013	24.44	24.47	24.12	24.21	4,697,214	-0.30(-1.21%)
Jun 04, 2013	24.28	24.62	24.23	24.51	4,590,022	+0.26(+1.07%)

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.