Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.19	46.26	45.46	45.80	2,852,641	-0.63(-1.35%)
Nov 27, 2020	46.47	46.73	46.12	46.42	1,503,106	-0.05(-0.10%)
Nov 25, 2020	46.35	46.66	45.82	46.47	2,674,206	-0.06(-0.12%)
Nov 24, 2020	45.23	46.52	45.01	46.52	2,901,605	+1.61(+3.59%)
Nov 23, 2020	44.86	45.20	44.43	44.91	2,122,906	+0.18(+0.41%)
Nov 20, 2020	44.77	44.98	44.45	44.73	1,971,937	-0.29(-0.63%)
Nov 19, 2020	45.09	45.15	44.28	45.01	1,742,284	-0.32(-0.71%)
Nov 18, 2020	46.01	46.28	45.31	45.34	2,534,932	-0.49(-1.06%)
Nov 17, 2020	45.71	46.10	45.24	45.82	2,010,142	-0.23(-0.50%)
Nov 16, 2020	46.27	46.27	45.50	46.05	3,027,215	+0.50(+1.10%)
Nov 13, 2020	45.35	45.71	44.96	45.55	1,783,578	+0.48(+1.07%)
Nov 12, 2020	45.57	45.57	44.62	45.07	2,281,670	-0.69(-1.52%)
Nov 11, 2020	46.13	46.13	44.62	45.76	2,762,185	-0.05(-0.12%)
Nov 10, 2020	45.36	46.26	45.21	45.81	2,716,718	+0.79(+1.74%)
Nov 09, 2020	46.21	46.95	45.01	45.03	3,986,800	+0.93(+2.11%)
Nov 06, 2020	44.03	44.52	43.62	44.10	3,421,133	+0.33(+0.75%)
Nov 05, 2020	42.98	44.23	42.82	43.77	3,225,132	+1.28(+3.01%)
Nov 04, 2020	43.88	43.94	42.44	42.49	4,139,363	-1.27(-2.90%)
Nov 03, 2020	45.06	45.31	43.29	43.76	4,475,512	-0.60(-1.36%)

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.