Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.24	33.63	33.15	33.46	5,337,970	+0.22(+0.66%)
Jun 27, 2014	33.24	33.34	33.00	33.24	3,604,052	-0.08(-0.25%)
Jun 26, 2014	33.30	33.46	33.18	33.33	2,416,979	+0.03(+0.09%)
Jun 25, 2014	33.49	33.62	33.23	33.30	3,205,075	-0.30(-0.88%)
Jun 24, 2014	34.03	34.08	33.55	33.59	2,842,098	-0.53(-1.56%)
Jun 23, 2014	34.12	34.26	34.00	34.12	2,679,304	+0.08(+0.25%)
Jun 20, 2014	34.30	34.43	33.96	34.04	4,031,836	-0.19(-0.55%)
Jun 19, 2014	33.79	34.30	33.64	34.23	3,989,133	+0.52(+1.55%)
Jun 18, 2014	33.57	33.76	33.17	33.71	4,385,398	+0.02(+0.05%)
Jun 17, 2014	33.62	33.77	33.46	33.69	3,046,492	+0.14(+0.43%)
Jun 16, 2014	33.20	33.62	33.14	33.55	3,516,103	+0.29(+0.87%)
Jun 13, 2014	33.02	33.29	32.95	33.26	2,998,038	+0.28(+0.85%)
Jun 12, 2014	33.79	33.87	32.93	32.98	4,813,001	-0.90(-2.66%)
Jun 11, 2014	34.02	34.14	33.85	33.88	2,939,625	-0.36(-1.06%)
Jun 10, 2014	34.10	34.26	33.94	34.25	2,720,023	-0.03(-0.09%)
Jun 06, 2014	34.01	34.42	34.01	34.28	3,242,703	+0.16(+0.47%)
Jun 05, 2014	33.62	34.14	33.55	34.12	3,303,815	+0.50(+1.49%)
Jun 04, 2014	33.66	33.79	33.48	33.62	3,015,518	-0.03(-0.09%)
Jun 03, 2014	33.93	34.09	33.60	33.65	3,272,952	-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.