Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.58	32.79	31.67	32.16	9,152,482	-0.46(-1.40%)
Dec 28, 2007	31.82	32.76	31.82	32.62	8,687,760	+0.73(+2.28%)
Dec 27, 2007	31.20	32.07	31.19	31.89	9,754,894	+0.20(+0.63%)
Dec 26, 2007	31.17	31.86	31.14	31.69	8,187,655	+0.53(+1.69%)
Dec 24, 2007	30.67	31.38	30.42	31.17	4,789,801	+0.50(+1.63%)
Dec 21, 2007	30.20	30.72	29.71	30.67	16,224,966	+0.68(+2.26%)
Dec 20, 2007	28.82	30.04	28.76	29.99	18,165,614	+1.32(+4.62%)
Dec 19, 2007	27.85	28.89	27.64	28.67	12,223,378	+0.83(+2.99%)
Dec 18, 2007	27.68	28.22	27.21	27.83	9,528,202	+0.30(+1.08%)
Dec 17, 2007	27.00	28.13	26.93	27.54	11,042,429	+0.47(+1.74%)
Dec 14, 2007	26.48	27.82	26.30	27.07	11,151,911	+0.54(+2.04%)
Dec 13, 2007	26.71	27.07	26.20	26.53	5,525,821	-0.30(-1.14%)
Dec 12, 2007	26.34	27.00	26.34	26.83	8,189,588	+1.01(+3.92%)
Dec 11, 2007	26.73	26.97	25.71	25.82	7,183,691	-0.93(-3.47%)
Dec 10, 2007	26.81	27.02	26.56	26.75	5,071,565	+0.04(+0.16%)
Dec 07, 2007	26.23	27.02	26.12	26.71	7,767,462	+0.46(+1.77%)
Dec 06, 2007	25.51	26.41	25.47	26.24	8,959,855	+0.73(+2.85%)
Dec 05, 2007	25.79	25.79	25.18	25.51	6,658,981	-0.14(-0.54%)
Dec 04, 2007	24.87	25.83	24.80	25.65	7,563,509	+0.64(+2.58%)

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.