Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.06	47.22	46.10	46.40	5,136,620	-0.93(-1.96%)
Jan 28, 2021	46.32	47.60	46.00	47.32	3,192,797	+1.33(+2.88%)
Jan 27, 2021	47.81	48.19	45.72	46.00	4,032,788	-2.41(-4.98%)
Jan 26, 2021	49.26	49.45	48.08	48.41	2,843,328	-0.84(-1.71%)
Jan 25, 2021	49.00	49.81	48.73	49.25	2,755,322	+0.25(+0.51%)
Jan 22, 2021	48.59	49.27	48.17	49.00	1,960,482	+0.03(+0.06%)
Jan 21, 2021	49.47	49.75	48.88	48.97	1,953,732	-0.66(-1.33%)
Jan 20, 2021	49.59	50.09	48.97	49.63	2,487,110	+0.37(+0.75%)
Jan 19, 2021	49.09	49.40	48.73	49.26	3,580,416	+0.84(+1.72%)
Jan 15, 2021	48.75	48.96	47.85	48.43	2,885,428	-0.62(-1.27%)
Jan 14, 2021	48.58	49.52	48.39	49.05	2,558,891	+1.02(+2.12%)
Jan 13, 2021	47.56	48.55	47.21	48.03	4,523,659	+0.34(+0.72%)
Jan 12, 2021	48.39	48.39	47.68	47.69	2,719,673	-0.59(-1.23%)
Jan 11, 2021	48.08	48.68	47.95	48.28	2,413,222	-0.49(-1.01%)
Jan 08, 2021	48.82	49.27	47.96	48.77	3,135,716	+0.13(+0.27%)
Jan 07, 2021	49.17	49.48	48.54	48.64	3,086,050	-0.44(-0.89%)
Jan 06, 2021	47.53	49.70	47.44	49.08	3,629,129	+1.91(+4.05%)
Jan 05, 2021	46.29	47.46	46.14	47.17	3,320,103	+0.90(+1.95%)

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.