Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	70.89	71.15	70.52	70.96	2,234,781	-0.05(-0.07%)
Dec 28, 2023	70.74	71.22	70.68	71.01	2,432,028	+0.10(+0.14%)
Dec 27, 2023	70.83	71.10	70.51	70.91	2,414,912	-0.22(-0.30%)
Dec 26, 2023	70.31	71.34	70.31	71.13	1,926,004	+0.91(+1.30%)
Dec 22, 2023	69.87	70.88	69.87	70.22	3,072,019	+0.52(+0.75%)
Dec 21, 2023	69.47	69.98	68.84	69.70	3,970,074	+0.25(+0.35%)
Dec 20, 2023	72.06	72.17	69.37	69.45	5,140,347	-3.20(-4.41%)
Dec 19, 2023	71.39	72.88	71.29	72.65	3,837,166	+1.57(+2.21%)
Dec 18, 2023	74.09	74.28	70.91	71.08	6,572,994	-3.35(-4.50%)
Dec 15, 2023	75.11	75.29	74.26	74.43	11,815,279	-0.66(-0.88%)
Dec 14, 2023	74.17	76.00	74.17	75.09	3,932,168	+1.14(+1.54%)
Dec 13, 2023	73.11	74.12	71.27	73.95	3,971,150	+0.67(+0.91%)
Dec 12, 2023	73.69	73.79	72.72	73.28	2,633,995	-0.49(-0.67%)
Dec 11, 2023	72.56	73.89	72.34	73.77	2,988,751	+1.31(+1.80%)
Dec 08, 2023	72.84	73.39	72.42	72.47	2,955,207	-0.08(-0.11%)
Dec 07, 2023	72.27	73.26	72.03	72.55	3,083,468	+0.63(+0.87%)
Dec 06, 2023	72.67	72.90	71.81	71.92	3,244,918	-0.93(-1.28%)
Dec 05, 2023	73.00	73.40	72.67	72.85	2,939,976	-0.48(-0.66%)
Dec 04, 2023	73.28	74.26	73.13	73.33	4,257,933	-0.44(-0.60%)

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.