Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.38	18.95	18.30	18.32	0	-0.34(-1.80%)
Feb 26, 2009	19.19	19.36	18.62	18.65	9,047,889	-0.27(-1.42%)
Feb 25, 2009	19.14	19.38	18.74	18.92	14,354,645	-0.30(-1.57%)
Feb 24, 2009	19.03	19.55	18.82	19.22	12,952,182	+0.42(+2.23%)
Feb 23, 2009	19.13	19.36	18.72	18.81	15,191,932	-0.21(-1.12%)
Feb 20, 2009	18.18	19.29	18.18	19.02	11,846,777	-0.11(-0.57%)
Feb 19, 2009	19.17	19.54	18.89	19.13	7,810,850	+0.21(+1.09%)
Feb 18, 2009	18.58	19.09	18.37	18.92	11,594,261	+0.33(+1.77%)
Feb 17, 2009	19.07	19.22	18.43	18.59	11,970,458	-1.03(-5.25%)
Feb 13, 2009	19.57	19.92	19.41	19.62	7,014,501	+0.01(+0.07%)
Feb 12, 2009	18.83	19.63	18.64	19.61	10,453,724	+0.38(+1.96%)
Feb 11, 2009	19.69	19.77	18.88	19.23	11,374,490	-0.36(-1.86%)
Feb 10, 2009	19.48	19.95	19.31	19.60	19,558,472	-0.35(-1.76%)
Feb 09, 2009	18.85	20.10	18.79	19.95	18,220,152	+0.98(+5.14%)
Feb 06, 2009	18.30	19.08	18.26	18.97	10,471,165	+0.65(+3.56%)
Feb 05, 2009	17.52	18.50	17.47	18.32	14,685,801	+0.77(+4.39%)
Feb 04, 2009	18.55	18.62	17.17	17.55	22,970,772	-1.45(-7.63%)
Feb 03, 2009	19.48	19.75	17.97	19.00	18,136,962	+0.10(+0.55%)

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.