Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.66	16.70	16.39	16.56	5,402,346	-0.05(-0.33%)
Feb 25, 2005	16.25	16.61	16.22	16.61	6,216,358	+0.60(+3.73%)
Feb 24, 2005	15.56	16.14	14.72	16.02	7,944,807	+0.14(+0.91%)
Feb 23, 2005	16.79	16.79	15.66	15.87	9,802,059	-1.24(-7.27%)
Feb 22, 2005	17.12	17.25	17.06	17.12	5,662,137	+0.06(+0.36%)
Feb 18, 2005	17.09	17.16	17.04	17.05	3,373,064	+0.02(+0.12%)
Feb 17, 2005	17.20	17.25	16.96	17.03	3,192,738	-0.10(-0.60%)
Feb 16, 2005	16.77	17.30	16.74	17.14	5,373,529	+0.37(+2.21%)
Feb 15, 2005	16.85	16.86	16.68	16.77	3,679,283	-0.14(-0.81%)
Feb 14, 2005	16.73	16.90	16.69	16.90	4,721,504	+0.24(+1.44%)
Feb 11, 2005	16.39	16.66	16.18	16.66	2,647,832	+0.27(+1.68%)
Feb 10, 2005	16.27	16.39	16.15	16.39	2,204,368	+0.12(+0.76%)
Feb 09, 2005	16.39	16.39	16.02	16.26	2,544,934	-0.04(-0.25%)
Feb 08, 2005	16.43	16.49	16.14	16.30	2,889,722	-0.16(-1.00%)
Feb 07, 2005	16.52	16.55	16.30	16.47	2,807,782	-0.08(-0.46%)
Feb 04, 2005	16.44	16.56	16.25	16.55	3,862,810	+0.02(+0.12%)
Feb 03, 2005	16.50	16.55	16.28	16.52	3,369,862	+0.06(+0.38%)
Feb 02, 2005	16.55	16.59	16.40	16.46	3,898,614	-0.02(-0.12%)

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.