Indicators

Archer-Daniels-Midland (NY: ADM )

60.09 -1.08 (-1.77%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.22	23.36	22.89	22.91	11,997,711	-0.06(-0.27%)
Jan 28, 2011	23.55	23.64	22.89	22.98	8,263,344	-0.47(-2.00%)
Jan 27, 2011	23.57	23.68	23.31	23.45	7,130,283	+0.01(+0.03%)
Jan 26, 2011	23.66	23.73	23.30	23.44	7,023,175	+0.06(+0.24%)
Jan 25, 2011	23.35	23.50	23.22	23.38	7,967,154	-0.06(-0.24%)
Jan 24, 2011	23.43	23.59	23.34	23.44	6,449,808	-0.02(-0.09%)
Jan 21, 2011	23.62	23.82	23.35	23.46	8,921,336	+0.04(+0.18%)
Jan 20, 2011	23.67	23.76	22.61	23.42	15,739,734	-0.38(-1.59%)
Jan 19, 2011	24.06	24.25	23.64	23.80	13,621,619	+0.15(+0.62%)
Jan 18, 2011	23.62	24.20	23.57	23.65	11,070,065	+0.15(+0.63%)
Jan 14, 2011	23.48	23.50	23.17	23.50	6,863,504	+0.20(+0.84%)
Jan 13, 2011	22.97	23.33	22.89	23.31	10,082,217	+0.47(+2.06%)
Jan 12, 2011	22.74	22.99	22.66	22.84	10,179,005	+0.25(+1.09%)
Jan 11, 2011	22.60	22.70	22.47	22.59	6,712,308	+0.08(+0.37%)
Jan 10, 2011	22.17	22.64	22.17	22.51	9,164,422	+0.10(+0.44%)
Jan 07, 2011	22.41	22.47	22.00	22.41	12,730,788	+0.25(+1.11%)
Jan 06, 2011	21.79	22.36	21.78	22.16	17,185,298	+0.76(+3.53%)
Jan 05, 2011	21.39	21.67	21.29	21.41	7,865,204	+0.10(+0.46%)
Jan 04, 2011	21.35	21.65	21.25	21.31	11,797,740	-0.01(-0.07%)

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.