Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.32	24.94	24.28	24.91	8,031,901	+0.56(+2.31%)
Mar 27, 2013	24.12	24.36	24.06	24.35	4,582,101	+0.10(+0.43%)
Mar 26, 2013	24.16	24.34	24.14	24.25	2,992,717	+0.19(+0.80%)
Mar 25, 2013	24.31	24.37	24.00	24.06	3,704,965	-0.16(-0.64%)
Mar 22, 2013	24.12	24.24	24.09	24.21	2,846,955	+0.13(+0.52%)
Mar 21, 2013	24.27	24.35	24.00	24.09	3,340,820	-0.30(-1.21%)
Mar 20, 2013	24.28	24.47	24.24	24.38	3,781,041	+0.23(+0.95%)
Mar 19, 2013	24.19	24.30	24.02	24.15	4,885,746	+0.01(+0.03%)
Mar 18, 2013	24.17	24.37	24.04	24.14	4,148,045	-0.23(-0.94%)
Mar 15, 2013	24.23	24.38	24.08	24.37	8,731,174	+0.07(+0.27%)
Mar 14, 2013	24.37	24.37	24.21	24.31	4,940,768	-0.01(-0.06%)
Mar 13, 2013	24.04	24.34	23.95	24.32	6,557,458	+0.27(+1.14%)
Mar 12, 2013	23.94	24.14	23.86	24.05	4,962,633	+0.07(+0.31%)
Mar 11, 2013	23.94	24.12	23.80	23.97	4,017,447	-0.06(-0.25%)
Mar 08, 2013	23.99	24.20	23.92	24.03	6,060,276	-0.02(-0.09%)
Mar 07, 2013	23.97	24.09	23.87	24.06	4,095,393	+0.18(+0.77%)
Mar 06, 2013	23.81	23.94	23.75	23.87	5,227,447	+0.08(+0.34%)
Mar 05, 2013	23.74	23.91	23.68	23.79	5,561,642	+0.14(+0.59%)
Mar 04, 2013	23.57	23.72	23.42	23.65	5,305,588	+0.04(+0.16%)

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.