Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.16	36.44	36.16	36.26	2,563,695	+0.11(+0.32%)
Sep 27, 2019	36.17	36.36	35.85	36.14	2,088,126	+0.07(+0.20%)
Sep 26, 2019	35.84	36.15	35.57	36.07	2,072,474	+0.34(+0.94%)
Sep 25, 2019	35.26	35.88	35.26	35.74	2,915,744	+0.49(+1.38%)
Sep 24, 2019	35.71	35.79	35.09	35.25	4,601,353	-0.41(-1.16%)
Sep 23, 2019	35.96	36.13	35.62	35.67	3,297,205	-0.44(-1.22%)
Sep 20, 2019	36.13	36.42	36.01	36.11	5,173,591	+0.00(+0.00%)
Sep 19, 2019	36.86	36.89	36.00	36.11	2,804,691	-0.68(-1.85%)
Sep 18, 2019	36.73	36.85	36.29	36.79	3,046,121	-0.11(-0.29%)
Sep 17, 2019	37.91	37.96	36.77	36.89	4,839,539	-0.15(-0.40%)
Sep 16, 2019	36.58	37.08	36.33	37.04	3,004,896	+0.29(+0.79%)
Sep 13, 2019	36.61	37.25	36.54	36.75	4,164,132	+0.16(+0.43%)
Sep 12, 2019	36.25	36.63	35.91	36.59	3,936,581	+0.35(+0.97%)
Sep 11, 2019	35.67	36.24	35.12	36.24	2,811,937	+0.67(+1.89%)
Sep 10, 2019	35.04	35.62	35.04	35.57	3,407,914	+0.55(+1.56%)
Sep 09, 2019	34.34	35.08	34.23	35.02	2,953,695	+0.85(+2.48%)
Sep 06, 2019	34.10	34.30	33.95	34.18	2,144,081	+0.07(+0.21%)
Sep 05, 2019	33.99	34.46	33.94	34.10	2,752,964	+0.34(+1.02%)
Sep 04, 2019	33.90	33.92	33.63	33.76	1,784,375	+0.22(+0.66%)

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.