Indicators

Archer-Daniels-Midland (NY: ADM )

59.98 -1.20 (-1.95%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.78	35.90	35.08	35.84	6,225,079	+0.11(+0.29%)
Jan 30, 2017	36.04	36.11	35.38	35.74	3,177,005	-0.32(-0.88%)
Jan 27, 2017	36.08	36.36	35.86	36.05	2,537,339	-0.02(-0.07%)
Jan 26, 2017	36.48	36.71	36.03	36.08	3,183,025	-0.53(-1.44%)
Jan 25, 2017	36.36	36.81	36.34	36.60	4,158,827	+0.44(+1.21%)
Jan 24, 2017	36.25	36.81	36.12	36.17	4,007,240	-0.04(-0.11%)
Jan 23, 2017	36.13	36.22	35.74	36.21	2,436,791	-0.02(-0.04%)
Jan 20, 2017	36.17	36.61	35.84	36.22	2,957,925	+0.19(+0.52%)
Jan 19, 2017	36.41	36.47	35.85	36.04	3,500,693	-0.36(-1.00%)
Jan 18, 2017	36.23	36.62	36.20	36.40	3,691,403	+0.21(+0.58%)
Jan 17, 2017	35.45	36.23	35.29	36.19	5,447,871	+0.92(+2.59%)
Jan 13, 2017		35.27	35.27	35.27	0	+0.10(+0.28%)
Jan 12, 2017	35.66	35.80	35.10	35.18	4,477,282	-0.46(-1.30%)
Jan 11, 2017	35.43	35.84	34.94	35.64	6,571,968	-0.36(-1.01%)
Jan 10, 2017	36.28	36.77	35.95	36.00	4,491,230	-0.23(-0.65%)
Jan 09, 2017	36.04	36.69	35.95	36.24	4,375,333	+0.02(+0.07%)
Jan 06, 2017	36.46	36.46	35.50	36.21	5,428,917	-0.85(-2.29%)
Jan 05, 2017	37.33	37.57	37.02	37.06	4,154,281	-0.28(-0.74%)
Jan 04, 2017	37.56	37.69	36.80	37.34	4,289,052	-0.06(-0.17%)

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.