Indicators

Archer-Daniels-Midland (NY: ADM )

60.08 -1.09 (-1.78%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.05	22.14	21.91	21.92	6,223,241	-0.01(-0.03%)
May 23, 2011	21.91	22.05	21.79	21.93	10,616,892	-0.21(-0.93%)
May 20, 2011	22.27	22.34	22.02	22.13	9,153,278	-0.16(-0.73%)
May 19, 2011	22.59	22.59	22.03	22.30	16,005,404	-0.19(-0.85%)
May 18, 2011	22.53	22.64	22.41	22.49	11,637,973	-0.04(-0.16%)
May 17, 2011	22.56	22.64	22.42	22.52	9,834,926	-0.03(-0.13%)
May 16, 2011	22.67	22.76	22.54	22.55	8,317,930	-0.13(-0.59%)
May 13, 2011	22.72	22.87	22.61	22.68	12,360,007	-0.07(-0.31%)
May 12, 2011	22.99	23.00	22.56	22.75	13,719,918	-0.20(-0.86%)
May 11, 2011	22.81	23.42	22.79	22.95	16,012,883	-0.58(-2.48%)
May 10, 2011	23.76	23.90	23.30	23.54	16,475,345	-0.49(-2.05%)
May 09, 2011	24.04	24.09	23.85	24.03	6,770,337	+0.10(+0.41%)
May 06, 2011	24.17	24.26	23.75	23.93	8,346,716	-0.08(-0.32%)
May 05, 2011	24.33	24.42	23.97	24.01	13,427,458	-0.45(-1.84%)
May 04, 2011	24.52	24.71	24.23	24.46	14,548,051	+0.15(+0.61%)
May 03, 2011	25.45	25.47	24.27	24.31	19,175,210	-1.75(-6.73%)

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.