Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 UNCHANGED

Streaming Delayed 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 28, 2019	35.86	36.19	35.83	35.97	5,288,828	+0.20(+0.57%)
Jun 27, 2019	35.66	35.89	35.51	35.77	4,006,546	+0.06(+0.17%)
Jun 26, 2019	35.53	35.96	35.49	35.71	4,330,290	+0.07(+0.20%)
Jun 25, 2019	35.91	35.91	35.54	35.64	3,525,187	-0.27(-0.76%)
Jun 24, 2019	36.22	36.25	35.78	35.91	3,650,188	-0.31(-0.85%)
Jun 21, 2019	36.42	36.58	36.19	36.22	7,187,756	-0.19(-0.53%)
Jun 20, 2019	36.15	36.46	35.67	36.41	4,583,182	+0.52(+1.45%)
Jun 19, 2019	36.37	36.37	35.76	35.89	4,152,667	-0.43(-1.19%)
Jun 18, 2019	36.21	36.78	36.15	36.33	3,677,915	+0.41(+1.13%)
Jun 17, 2019	35.91	36.00	35.75	35.92	4,636,664	-0.04(-0.12%)
Jun 14, 2019	36.11	36.14	35.82	35.96	2,901,188	-0.19(-0.54%)
Jun 13, 2019	36.03	36.27	35.97	36.16	4,053,485	+0.26(+0.71%)
Jun 12, 2019	35.46	36.02	35.43	35.90	4,024,648	+0.48(+1.37%)
Jun 11, 2019	35.45	35.50	35.22	35.42	2,540,421	+0.10(+0.27%)
Jun 10, 2019	35.14	35.44	35.00	35.32	3,152,830	+0.42(+1.21%)
Jun 07, 2019	35.23	35.31	34.90	34.90	2,720,402	-0.11(-0.33%)
Jun 06, 2019	34.64	35.19	34.56	35.01	3,083,773	+0.39(+1.12%)
Jun 05, 2019	34.94	35.00	34.34	34.62	3,230,425	-0.32(-0.91%)
Jun 04, 2019	34.55	34.95	34.55	34.94	3,363,199	+0.57(+1.67%)

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.