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, 2023	78.97	80.34	78.53	80.22	5,172,349	+0.58(+0.73%)
Jan 30, 2023	80.49	80.68	79.33	79.64	4,168,869	-1.34(-1.65%)
Jan 27, 2023	82.59	82.95	80.69	80.97	3,643,530	-1.23(-1.50%)
Jan 26, 2023	83.35	83.52	80.18	82.20	4,647,277	-0.65(-0.78%)
Jan 25, 2023	82.13	82.88	81.47	82.85	3,098,198	-0.19(-0.23%)
Jan 24, 2023	81.96	83.18	80.46	83.04	2,538,882	+1.37(+1.68%)
Jan 23, 2023	82.01	82.03	80.59	81.67	4,475,329	-0.39(-0.47%)
Jan 20, 2023	82.68	82.90	81.29	82.06	10,484,610	-0.54(-0.66%)
Jan 19, 2023	82.47	84.23	82.39	82.60	3,251,859	+0.30(+0.36%)
Jan 18, 2023	85.20	85.50	82.19	82.30	3,638,280	-2.99(-3.51%)
Jan 17, 2023	85.75	86.48	85.28	85.29	2,834,581	-0.30(-0.35%)
Jan 13, 2023	84.23	85.89	84.23	85.59	2,569,949	+0.98(+1.16%)
Jan 12, 2023	84.04	84.85	83.42	84.61	2,905,488	+0.69(+0.82%)
Jan 11, 2023	84.00	84.08	83.29	83.93	2,780,917	+0.44(+0.52%)
Jan 10, 2023	82.96	83.65	82.46	83.49	2,700,823	+0.83(+1.01%)
Jan 09, 2023	83.27	84.28	82.60	82.66	4,065,096	-0.56(-0.67%)
Jan 06, 2023	82.19	83.64	81.76	83.22	4,191,914	+1.67(+2.04%)
Jan 05, 2023	83.43	83.64	80.89	81.55	5,534,823	-2.09(-2.50%)
Jan 04, 2023	86.57	86.57	83.32	83.64	5,284,381	-3.16(-3.64%)

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.