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 (%)
Jan 31, 2023	78.33	79.69	77.90	79.57	5,214,627	+0.58(+0.73%)
Jan 30, 2023	79.84	80.03	78.68	78.99	4,202,945	-1.33(-1.65%)
Jan 27, 2023	81.92	82.27	80.04	80.32	3,673,312	-1.22(-1.50%)
Jan 26, 2023	82.68	82.84	79.53	81.54	4,685,264	-0.64(-0.78%)
Jan 25, 2023	81.47	82.21	80.81	82.18	3,123,522	-0.19(-0.23%)
Jan 24, 2023	81.30	82.51	79.81	82.37	2,559,635	+1.36(+1.68%)
Jan 23, 2023	81.34	81.36	79.94	81.01	4,511,910	-0.38(-0.47%)
Jan 20, 2023	82.01	82.23	80.63	81.39	10,570,310	-0.54(-0.66%)
Jan 19, 2023	81.80	83.55	81.72	81.93	3,278,439	+0.30(+0.36%)
Jan 18, 2023	84.51	84.81	81.53	81.63	3,668,019	-2.97(-3.51%)
Jan 17, 2023	85.05	85.78	84.59	84.60	2,857,751	-0.30(-0.35%)
Jan 13, 2023	83.55	85.19	83.55	84.90	2,590,956	+0.97(+1.16%)
Jan 12, 2023	83.36	84.17	82.75	83.93	2,929,238	+0.68(+0.82%)
Jan 11, 2023	83.32	83.40	82.61	83.24	2,803,648	+0.43(+0.52%)
Jan 10, 2023	82.28	82.98	81.79	82.81	2,722,899	+0.83(+1.01%)
Jan 09, 2023	82.59	83.60	81.93	81.99	4,098,324	-0.56(-0.67%)
Jan 06, 2023	81.53	82.97	81.09	82.54	4,226,178	+1.65(+2.04%)
Jan 05, 2023	82.75	82.97	80.24	80.89	5,580,064	-2.07(-2.50%)
Jan 04, 2023	85.87	85.87	82.65	82.97	5,327,575	-3.13(-3.64%)

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.