Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.82	21.03	20.30	20.67	19,615,350	-0.78(-3.64%)
Jan 30, 2012	21.33	21.63	21.17	21.45	6,186,275	-0.08(-0.37%)
Jan 27, 2012	21.51	21.66	21.33	21.53	4,381,460	-0.01(-0.07%)
Jan 26, 2012	21.83	21.91	21.42	21.55	4,715,955	-0.17(-0.80%)
Jan 25, 2012	21.42	21.79	21.30	21.72	4,431,014	+0.19(+0.87%)
Jan 24, 2012	21.47	21.60	21.41	21.53	3,928,437	-0.05(-0.23%)
Jan 23, 2012	21.68	21.73	21.45	21.58	5,394,227	-0.11(-0.50%)
Jan 20, 2012	21.23	21.77	21.09	21.69	9,099,419	+0.45(+2.11%)
Jan 19, 2012	21.12	21.29	21.08	21.24	4,786,456	+0.14(+0.68%)
Jan 18, 2012	20.76	21.12	20.55	21.10	5,069,818	+0.32(+1.53%)
Jan 17, 2012	21.30	21.34	20.76	20.78	8,303,004	-0.28(-1.34%)
Jan 13, 2012	20.90	21.11	20.74	21.06	5,510,196	+0.02(+0.10%)
Jan 12, 2012	20.89	21.10	20.72	21.04	5,100,841	+0.15(+0.73%)
Jan 11, 2012	20.70	21.07	20.65	20.89	5,862,856	+0.11(+0.52%)
Jan 10, 2012	21.01	21.04	20.66	20.78	9,301,447	-0.09(-0.45%)
Jan 09, 2012	21.01	21.09	20.84	20.87	4,317,311	-0.12(-0.55%)
Jan 06, 2012	21.06	21.16	20.89	20.99	3,273,900	-0.12(-0.58%)
Jan 05, 2012	21.04	21.26	20.87	21.11	4,603,746	-0.09(-0.44%)

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.