Indicators

Archer-Daniels-Midland (NY: ADM )

61.85 +0.26 (+0.42%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.57	24.01	23.41	23.80	13,137,633	+0.33(+1.42%)
Feb 27, 2007	23.71	24.27	23.10	23.46	14,854,432	-0.87(-3.59%)
Feb 26, 2007	24.39	24.57	24.13	24.34	9,779,411	-0.05(-0.20%)
Feb 23, 2007	24.50	24.72	24.32	24.38	7,250,021	-0.02(-0.09%)
Feb 22, 2007	24.52	24.66	24.25	24.41	9,685,991	-0.12(-0.48%)
Feb 21, 2007	24.60	24.80	24.48	24.52	9,710,387	-0.27(-1.09%)
Feb 20, 2007	24.94	25.04	24.63	24.79	12,857,442	-0.06(-0.25%)
Feb 16, 2007	25.15	25.32	24.50	24.86	75,662,864	+0.09(+0.36%)
Feb 15, 2007	24.35	24.84	24.35	24.77	19,069,128	+0.55(+2.29%)
Feb 14, 2007	24.21	24.45	23.89	24.21	12,603,983	+0.00(+0.00%)
Feb 13, 2007	23.48	24.29	23.46	24.21	15,530,528	+0.94(+4.05%)
Feb 12, 2007	23.21	23.45	23.12	23.27	6,782,529	+0.16(+0.69%)
Feb 09, 2007	23.55	23.64	22.85	23.11	12,220,409	-0.35(-1.51%)
Feb 08, 2007	24.00	24.04	23.39	23.46	10,370,660	-0.28(-1.20%)
Feb 07, 2007	23.76	23.89	23.59	23.75	9,991,299	+0.17(+0.70%)
Feb 06, 2007	24.10	24.34	23.57	23.58	12,388,437	-0.44(-1.82%)
Feb 05, 2007	24.49	24.63	23.90	24.02	15,167,679	-0.42(-1.70%)
Feb 02, 2007	24.95	25.12	24.14	24.43	13,695,704	-0.14(-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.