Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.69	36.05	35.21	35.22	5,580,951	-0.10(-0.29%)
Feb 27, 2018	35.86	36.01	35.33	35.33	5,666,305	-0.45(-1.26%)
Feb 26, 2018	36.13	36.16	35.66	35.77	4,161,403	-0.34(-0.94%)
Feb 23, 2018	35.53	36.20	35.38	36.11	3,280,181	+0.69(+1.94%)
Feb 22, 2018			35.35	35.43	3,802,675	-0.31(-0.85%)
Feb 21, 2018	36.05	36.30	35.73	35.73	4,656,047	-0.38(-1.06%)
Feb 20, 2018	36.30	36.63	35.88	36.11	5,334,786	-0.48(-1.30%)
Feb 16, 2018		36.59	36.59	36.59	0	+0.22(+0.62%)
Feb 15, 2018	35.51	36.36	35.35	36.36	4,601,502	+1.16(+3.30%)
Feb 14, 2018	34.44	35.31	34.28	35.20	4,329,420	+0.40(+1.16%)
Feb 13, 2018	34.60	34.87	34.49	34.80	2,910,453	+0.06(+0.17%)
Feb 12, 2018	35.06	35.14	33.98	34.74	7,642,831	-0.19(-0.53%)
Feb 09, 2018	35.15	35.20	34.19	34.92	6,582,060	+0.12(+0.34%)
Feb 08, 2018	35.69	35.69	34.80	34.81	5,340,080	-0.71(-1.99%)
Feb 07, 2018	35.62	35.96	35.50	35.51	5,450,216	+0.16(+0.45%)
Feb 06, 2018	33.85	35.56	33.84	35.35	6,946,322	+0.97(+2.82%)
Feb 05, 2018	35.56	35.81	34.27	34.39	5,986,743	-0.49(-1.40%)
Feb 02, 2018	35.39	35.46	34.85	34.87	3,583,040	-0.87(-2.43%)

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.