Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 +0.44 (+0.71%)

Official Closing 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 (%)
Jan 31, 2007	21.82	22.33	21.82	22.17	7,587,376	+0.36(+1.65%)
Jan 30, 2007	21.75	21.99	21.73	21.81	9,141,055	+0.15(+0.70%)
Jan 29, 2007	21.85	21.90	21.56	21.66	10,236,123	-0.19(-0.86%)
Jan 26, 2007	22.04	22.15	21.72	21.84	7,522,417	-0.20(-0.91%)
Jan 25, 2007	22.34	22.37	21.93	22.04	9,858,205	-0.19(-0.84%)
Jan 24, 2007	22.69	22.79	21.81	22.23	18,758,190	-0.37(-1.66%)
Jan 23, 2007	22.29	22.86	22.21	22.60	19,612,186	+0.56(+2.55%)
Jan 22, 2007	22.00	22.48	21.93	22.04	13,026,336	+0.28(+1.27%)
Jan 19, 2007	21.37	21.81	21.20	21.77	7,614,659	+0.50(+2.35%)
Jan 18, 2007	21.71	21.71	21.18	21.27	8,180,381	-0.33(-1.54%)
Jan 17, 2007	21.53	21.74	21.27	21.60	7,922,998	+0.11(+0.52%)
Jan 16, 2007	21.45	21.69	21.10	21.49	10,110,535	+0.04(+0.19%)
Jan 12, 2007	21.95	22.47	21.43	21.45	11,111,195	-0.50(-2.27%)
Jan 11, 2007	20.92	22.17	20.92	21.95	9,941,786	+0.51(+2.39%)
Jan 10, 2007	21.80	21.80	21.20	21.43	11,233,318	-0.19(-0.86%)
Jan 09, 2007	22.13	22.13	21.58	21.62	7,389,467	-0.54(-2.44%)
Jan 08, 2007	22.04	22.20	21.70	22.16	7,048,792	+0.11(+0.50%)
Jan 05, 2007	21.84	22.08	21.72	22.05	8,369,918	-0.03(-0.16%)
Jan 04, 2007	21.82	22.23	21.75	22.08	6,410,749	-0.12(-0.56%)

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.