Indicators

Archer-Daniels-Midland (NY: ADM )

58.66 -2.03 (-3.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.47	71.73	71.10	71.54	2,216,663	-0.05(-0.07%)
Dec 28, 2023	71.32	71.80	71.26	71.59	2,412,309	+0.10(+0.14%)
Dec 27, 2023	71.40	71.68	71.09	71.49	2,395,332	-0.22(-0.30%)
Dec 26, 2023	70.88	71.92	70.88	71.71	1,910,388	+0.92(+1.30%)
Dec 22, 2023	70.44	71.46	70.44	70.79	3,047,112	+0.52(+0.75%)
Dec 21, 2023	70.04	70.56	69.40	70.27	3,937,886	+0.25(+0.35%)
Dec 20, 2023	72.65	72.76	69.94	70.02	5,098,671	-3.23(-4.41%)
Dec 19, 2023	71.97	73.48	71.87	73.25	3,806,056	+1.58(+2.21%)
Dec 18, 2023	74.69	74.89	71.49	71.66	6,519,702	-3.38(-4.50%)
Dec 15, 2023	75.72	75.90	74.87	75.04	11,719,484	-0.66(-0.88%)
Dec 14, 2023	74.77	76.63	74.77	75.70	3,900,288	+1.15(+1.54%)
Dec 13, 2023	73.70	74.72	71.85	74.55	3,938,953	+0.67(+0.91%)
Dec 12, 2023	74.30	74.40	73.32	73.88	2,612,639	-0.50(-0.67%)
Dec 11, 2023	73.16	74.50	72.93	74.38	2,964,519	+1.32(+1.80%)
Dec 08, 2023	73.44	73.99	73.01	73.06	2,931,247	-0.08(-0.11%)
Dec 07, 2023	72.86	73.86	72.62	73.14	3,058,468	+0.63(+0.87%)
Dec 06, 2023	73.27	73.49	72.40	72.50	3,218,609	-0.94(-1.28%)
Dec 05, 2023	73.59	74.00	73.27	73.45	2,916,140	-0.49(-0.66%)
Dec 04, 2023	73.88	74.86	73.72	73.93	4,223,411	-0.45(-0.60%)

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.