Indicators

Archer-Daniels-Midland (NY: ADM )

60.19 +1.02 (+1.72%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	21.66	21.73	21.41	21.52	9,204,398	-0.11(-0.53%)
Jun 29, 2011	21.31	21.69	21.17	21.64	6,777,191	+0.51(+2.40%)
Jun 28, 2011	21.26	21.26	21.04	21.13	6,250,245	-0.01(-0.07%)
Jun 27, 2011	21.07	21.23	20.99	21.14	6,049,783	+0.23(+1.09%)
Jun 24, 2011	21.10	21.20	20.91	20.91	9,834,660	-0.15(-0.71%)
Jun 23, 2011	21.36	21.38	20.91	21.06	10,916,363	-0.56(-2.61%)
Jun 22, 2011	21.74	21.93	21.61	21.63	5,153,012	-0.19(-0.88%)
Jun 21, 2011	21.98	22.07	21.77	21.82	7,676,456	+0.09(+0.43%)
Jun 20, 2011	21.73	21.74	21.66	21.73	8,399,097	+0.19(+0.90%)
Jun 17, 2011	21.31	21.56	21.24	21.54	14,132,946	+0.46(+2.20%)
Jun 16, 2011	21.18	21.36	20.69	21.07	14,054,828	-0.04(-0.20%)
Jun 15, 2011	21.45	21.46	21.03	21.11	7,835,032	-0.51(-2.34%)
Jun 14, 2011	21.43	21.62	21.33	21.62	9,720,995	+0.35(+1.64%)
Jun 13, 2011	21.28	21.36	21.07	21.27	8,232,982	+0.19(+0.88%)
Jun 10, 2011	21.41	21.44	21.08	21.09	6,412,848	-0.39(-1.83%)
Jun 09, 2011	21.29	21.58	21.13	21.48	9,765,238	+0.24(+1.14%)
Jun 08, 2011	21.43	21.48	21.17	21.24	21,660,500	-0.27(-1.26%)
Jun 07, 2011	21.75	21.75	21.47	21.51	9,928,912	-0.09(-0.43%)
Jun 06, 2011	21.65	21.80	21.56	21.60	8,808,897	-0.09(-0.43%)

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.