Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.51	33.90	33.41	33.74	5,294,967	+0.22(+0.66%)
Jun 27, 2014	33.51	33.61	33.27	33.51	3,575,018	-0.08(-0.25%)
Jun 26, 2014	33.57	33.74	33.45	33.60	2,397,508	+0.03(+0.09%)
Jun 25, 2014	33.76	33.90	33.50	33.57	3,179,255	-0.30(-0.88%)
Jun 24, 2014	34.31	34.35	33.83	33.87	2,819,202	-0.54(-1.56%)
Jun 23, 2014	34.40	34.54	34.28	34.40	2,657,720	+0.08(+0.25%)
Jun 20, 2014	34.58	34.71	34.24	34.32	3,999,355	-0.19(-0.55%)
Jun 19, 2014	34.06	34.58	33.91	34.51	3,956,996	+0.53(+1.55%)
Jun 18, 2014	33.84	34.03	33.44	33.98	4,350,068	+0.02(+0.05%)
Jun 17, 2014	33.89	34.05	33.73	33.96	3,021,949	+0.15(+0.43%)
Jun 16, 2014	33.47	33.90	33.41	33.82	3,487,777	+0.29(+0.87%)
Jun 13, 2014	33.29	33.56	33.22	33.53	2,973,886	+0.28(+0.85%)
Jun 12, 2014	34.06	34.15	33.20	33.25	4,774,227	-0.91(-2.66%)
Jun 11, 2014	34.29	34.42	34.13	34.16	2,915,943	-0.37(-1.06%)
Jun 10, 2014	34.38	34.54	34.22	34.52	2,698,110	-0.03(-0.09%)
Jun 06, 2014	34.29	34.70	34.29	34.55	3,216,579	+0.16(+0.47%)
Jun 05, 2014	33.89	34.42	33.82	34.39	3,277,199	+0.50(+1.49%)
Jun 04, 2014	33.93	34.06	33.75	33.89	2,991,225	-0.03(-0.09%)
Jun 03, 2014	34.21	34.37	33.87	33.92	3,246,584	-0.38(-1.11%)

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.