Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.77	35.90	35.08	35.84	6,225,403	+0.11(+0.29%)
Jan 30, 2017	36.04	36.11	35.38	35.73	3,177,171	-0.32(-0.88%)
Jan 27, 2017	36.08	36.35	35.86	36.05	2,537,472	-0.02(-0.07%)
Jan 26, 2017	36.48	36.71	36.03	36.07	3,183,191	-0.53(-1.44%)
Jan 25, 2017	36.36	36.80	36.33	36.60	4,159,044	+0.44(+1.21%)
Jan 24, 2017	36.24	36.81	36.12	36.16	4,007,448	-0.04(-0.11%)
Jan 23, 2017	36.13	36.22	35.73	36.20	2,436,918	-0.02(-0.04%)
Jan 20, 2017	36.17	36.61	35.84	36.22	2,958,079	+0.19(+0.52%)
Jan 19, 2017	36.41	36.46	35.84	36.03	3,500,876	-0.36(-1.00%)
Jan 18, 2017	36.23	36.62	36.20	36.40	3,691,595	+0.21(+0.58%)
Jan 17, 2017	35.45	36.23	35.29	36.19	5,448,155	+0.91(+2.59%)
Jan 13, 2017		35.27	35.27	35.27	0	+0.10(+0.28%)
Jan 12, 2017	35.66	35.80	35.09	35.18	4,477,515	-0.46(-1.29%)
Jan 11, 2017	35.43	35.84	34.94	35.64	6,572,310	-0.36(-1.01%)
Jan 10, 2017	36.28	36.77	35.95	36.00	4,491,464	-0.23(-0.65%)
Jan 09, 2017	36.04	36.69	35.95	36.24	4,375,561	+0.02(+0.07%)
Jan 06, 2017	36.46	36.46	35.50	36.21	5,429,200	-0.85(-2.29%)
Jan 05, 2017	37.33	37.57	37.01	37.06	4,154,498	-0.28(-0.74%)
Jan 04, 2017	37.56	37.69	36.80	37.34	4,289,276	-0.06(-0.17%)

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.