Indicators

Archer-Daniels-Midland (NY: ADM )

62.63 -0.35 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.54	20.59	20.29	20.44	5,009,150	-0.08(-0.37%)
Feb 25, 2010	20.33	20.52	20.25	20.52	6,752,855	-0.07(-0.34%)
Feb 24, 2010	20.62	20.79	20.49	20.59	6,617,834	-0.03(-0.17%)
Feb 23, 2010	20.75	20.76	20.51	20.62	8,358,347	-0.13(-0.64%)
Feb 22, 2010	20.77	20.92	20.64	20.75	5,199,162	-0.10(-0.47%)
Feb 19, 2010	20.79	20.92	20.59	20.85	5,598,126	-0.02(-0.08%)
Feb 18, 2010	20.69	20.91	20.67	20.87	5,285,112	+0.07(+0.32%)
Feb 17, 2010	20.62	20.81	20.58	20.80	6,624,156	+0.28(+1.36%)
Feb 16, 2010	20.81	20.89	20.36	20.52	10,606,219	-0.10(-0.47%)
Feb 12, 2010	20.56	20.62	20.62	20.62	7,349,287	-0.18(-0.87%)
Feb 11, 2010	20.70	21.04	20.43	20.80	8,292,007	+0.03(+0.13%)
Feb 10, 2010	20.75	20.86	20.61	20.77	6,928,318	+0.06(+0.27%)
Feb 09, 2010	20.89	20.98	20.48	20.72	11,897,114	-0.27(-1.29%)
Feb 08, 2010	21.20	21.29	20.68	20.99	9,543,983	-0.21(-1.01%)
Feb 05, 2010	20.99	21.36	20.84	21.20	10,778,725	+0.38(+1.83%)
Feb 04, 2010	21.40	21.45	20.80	20.82	9,970,065	-0.78(-3.59%)
Feb 03, 2010	21.85	22.00	21.41	21.60	8,604,523	-0.31(-1.42%)
Feb 02, 2010	21.07	22.03	21.04	21.91	14,531,750	+1.09(+5.24%)

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.