Indicators

Archer-Daniels-Midland (NY: ADM )

62.44 UNCHANGED

Streaming Delayed Price Updated: 11:11 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.11	75.26	73.97	74.93	4,551,362	-0.43(-0.57%)
Feb 25, 2022	73.04	75.52	73.48	75.36	3,642,348	+2.91(+4.02%)
Feb 24, 2022	70.82	72.57	70.06	72.45	3,792,379	+0.58(+0.81%)
Feb 23, 2022	73.89	73.90	71.74	71.87	2,151,235	-1.40(-1.92%)
Feb 22, 2022	73.08	73.82	72.67	73.27	3,182,387	+0.31(+0.42%)
Feb 18, 2022				72.97	0	-0.25(-0.34%)
Feb 17, 2022	72.66	73.42	72.26	73.21	1,946,234	-0.24(-0.33%)
Feb 16, 2022	73.29	74.23	73.02	73.45	2,399,875	+0.10(+0.13%)
Feb 15, 2022	72.74	73.73	72.62	73.36	2,101,294	+0.65(+0.89%)
Feb 14, 2022	72.99	73.31	71.43	72.71	2,760,016	-0.33(-0.46%)
Feb 11, 2022	72.99	73.93	72.44	73.04	2,684,098	+0.03(+0.04%)
Feb 10, 2022	73.77	74.53	72.68	73.01	2,537,353	-0.80(-1.09%)
Feb 09, 2022	73.74	74.33	73.57	73.82	4,007,345	+0.56(+0.77%)
Feb 08, 2022	72.88	73.64	72.57	73.25	2,529,548	+0.68(+0.93%)
Feb 07, 2022	72.51	72.87	71.90	72.57	2,210,708	+0.64(+0.89%)
Feb 04, 2022	72.17	72.49	70.89	71.93	2,563,368	+0.04(+0.05%)
Feb 03, 2022	72.21			71.90	2,226,477	-0.97(-1.33%)
Feb 02, 2022	71.71	73.01	71.45	72.87	2,989,541	+1.10(+1.54%)

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.