Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.59	28.13	27.50	27.98	10,877,359	+0.51(+1.87%)
Jan 28, 2016	27.03	27.66	26.90	27.46	6,761,714	+0.76(+2.85%)
Jan 27, 2016	26.51	27.27	26.45	26.70	6,347,733	+0.09(+0.33%)
Jan 26, 2016	26.02	26.63	25.71	26.61	5,548,323	+0.95(+3.70%)
Jan 25, 2016	26.04	26.12	25.61	25.66	7,307,331	-0.63(-2.41%)
Jan 22, 2016	25.74	26.41	25.71	26.30	6,671,237	+1.04(+4.10%)
Jan 21, 2016	24.74	25.70	24.69	25.26	7,689,496	+0.50(+2.01%)
Jan 20, 2016	23.94	25.09	23.63	24.76	11,691,443	+0.62(+2.56%)
Jan 19, 2016	25.28	25.36	23.97	24.15	11,065,198	-0.79(-3.17%)
Jan 15, 2016	25.80	24.94	24.94	24.94	11,073,788	-1.46(-5.55%)
Jan 14, 2016	26.45	26.65	25.93	26.40	7,044,021	-0.09(-0.33%)
Jan 13, 2016	27.18	27.34	26.45	26.49	5,645,836	-0.63(-2.33%)
Jan 12, 2016	27.35	27.43	26.73	27.12	4,354,030	+0.09(+0.32%)
Jan 11, 2016	27.33	27.48	26.86	27.03	7,135,808	-0.18(-0.67%)
Jan 08, 2016	27.51	27.77	27.15	27.22	5,219,633	-0.10(-0.38%)
Jan 07, 2016	27.63	27.77	27.17	27.32	6,091,201	-0.66(-2.38%)
Jan 06, 2016	28.27	28.35	27.90	27.98	7,673,321	-0.70(-2.43%)
Jan 05, 2016	28.35	28.70	28.02	28.68	4,881,555	+0.32(+1.12%)

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.