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 (%)
Feb 28, 2014	30.11	30.78	30.08	30.64	5,804,351	+0.54(+1.78%)
Feb 27, 2014	30.42	30.59	30.02	30.10	6,758,953	-0.38(-1.24%)
Feb 26, 2014	30.55	30.69	30.39	30.48	3,511,062	+0.00(+0.00%)
Feb 25, 2014	30.37	30.75	30.30	30.48	4,588,407	+0.17(+0.57%)
Feb 24, 2014	30.22	30.69	30.18	30.30	4,637,109	+0.13(+0.43%)
Feb 21, 2014	30.27	30.31	30.02	30.18	5,194,520	-0.10(-0.32%)
Feb 20, 2014	30.14	30.38	30.08	30.27	4,907,974	+0.13(+0.43%)
Feb 19, 2014	30.56	30.58	30.10	30.14	5,896,436	-0.44(-1.43%)
Feb 18, 2014	30.68	30.87	30.54	30.58	5,693,254	-0.01(-0.02%)
Feb 14, 2014	30.54	30.59	30.59	30.59	5,054,220	+0.08(+0.27%)
Feb 13, 2014	30.38	30.68	30.17	30.51	4,093,794	+0.02(+0.05%)
Feb 12, 2014	30.33	30.63	30.22	30.49	9,252,945	+0.09(+0.30%)
Feb 11, 2014	30.09	30.42	29.82	30.40	8,673,850	+0.32(+1.05%)
Feb 10, 2014	29.86	30.19	29.64	30.09	9,059,477	+0.16(+0.55%)
Feb 07, 2014	29.70	29.99	29.37	29.92	8,817,142	+0.59(+1.99%)
Feb 06, 2014	29.12	29.45	29.06	29.34	7,677,427	+0.34(+1.16%)
Feb 05, 2014	29.07	29.13	28.44	29.00	11,729,583	+0.32(+1.12%)
Feb 04, 2014	29.86	29.89	28.55	28.68	9,785,841	-0.51(-1.75%)

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.