Indicators

Archer-Daniels-Midland (NY: ADM )

59.94 -1.23 (-2.01%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.23	35.41	35.04	35.21	2,848,346	-0.20(-0.56%)
Sep 28, 2017	35.08	35.67	35.08	35.40	3,630,574	-0.25(-0.70%)
Sep 27, 2017	36.03	36.15	35.40	35.65	3,944,648	-0.39(-1.08%)
Sep 26, 2017	36.13	36.13	35.95	36.04	2,683,302	-0.04(-0.11%)
Sep 25, 2017	36.00	36.19	35.84	36.08	2,476,458	+0.16(+0.44%)
Sep 22, 2017	35.89	36.18	35.88	35.93	1,903,835	+0.07(+0.21%)
Sep 21, 2017	35.89	36.10	35.83	35.85	2,778,782	-0.02(-0.07%)
Sep 20, 2017	36.34	36.37	35.78	35.88	3,387,717	-0.47(-1.30%)
Sep 19, 2017	36.53	36.53	35.98	36.35	3,331,644	-0.17(-0.45%)
Sep 18, 2017	36.32	36.66	36.15	36.51	3,887,685	+0.21(+0.57%)
Sep 15, 2017	35.84	36.31	35.82	36.31	6,767,031	+0.32(+0.90%)
Sep 14, 2017	35.83	36.15	35.78	35.98	3,522,656	+0.13(+0.37%)
Sep 13, 2017	35.78	36.08	35.59	35.85	2,707,480	+0.07(+0.19%)
Sep 12, 2017	35.61	35.84	35.32	35.79	3,645,944	+0.35(+0.98%)
Sep 11, 2017	35.29	35.60	35.21	35.44	2,666,298	+0.35(+0.99%)
Sep 08, 2017	35.21	35.32	35.07	35.09	2,883,106	-0.18(-0.52%)
Sep 07, 2017	35.17	35.33	34.85	35.27	4,256,704	+0.16(+0.45%)
Sep 06, 2017		35.17	34.59	35.12	4,437,599	+0.38(+1.10%)
Sep 05, 2017	35.02	35.02	34.54	34.73	3,640,629	-0.22(-0.62%)

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.