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 (%)
Apr 28, 2023	75.50	76.11	75.25	76.01	3,569,355	+0.07(+0.09%)
Apr 27, 2023	74.67	76.50	74.55	75.94	3,383,857	+0.95(+1.27%)
Apr 26, 2023	73.81	75.63	73.27	74.99	3,593,287	+1.10(+1.49%)
Apr 25, 2023	76.42	76.95	73.61	73.89	5,934,981	-4.77(-6.06%)
Apr 24, 2023	78.67	79.31	78.35	78.66	2,570,289	+0.29(+0.37%)
Apr 21, 2023	79.32	79.36	78.33	78.36	2,218,932	-0.49(-0.62%)
Apr 20, 2023	79.20	79.54	78.49	78.85	1,984,997	-0.92(-1.16%)
Apr 19, 2023	80.66	80.75	79.25	79.78	2,227,345	-0.58(-0.73%)
Apr 18, 2023	79.85	80.51	79.81	80.36	1,856,289	+0.34(+0.43%)
Apr 17, 2023	79.81	80.11	79.46	80.02	1,700,017	+0.40(+0.50%)
Apr 14, 2023	79.73	80.65	79.42	79.62	2,618,380	+0.55(+0.70%)
Apr 13, 2023	78.77	79.43	78.22	79.06	2,213,500	+0.11(+0.14%)
Apr 12, 2023	79.23	79.63	78.84	78.96	2,498,294	-0.27(-0.34%)
Apr 11, 2023	78.10	79.67	78.08	79.23	2,590,714	+1.30(+1.67%)
Apr 10, 2023	76.74	78.11	76.74	77.93	2,166,090	+1.28(+1.66%)
Apr 06, 2023	77.34	77.37	76.06	76.65	2,479,736	-0.65(-0.84%)
Apr 05, 2023	77.06	77.45	76.56	77.30	2,343,722	+0.03(+0.04%)
Apr 04, 2023	78.24	78.63	76.87	77.27	2,015,280	-1.01(-1.29%)

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.