Indicators

Archer-Daniels-Midland (NY: ADM )

62.44 +0.41 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.24	20.25	19.92	19.98	7,490,057	-0.28(-1.38%)
Sep 27, 2012	20.27	20.37	20.03	20.26	5,345,657	+0.06(+0.29%)
Sep 26, 2012	20.30	20.43	20.04	20.20	7,666,035	-0.13(-0.65%)
Sep 25, 2012	20.25	20.43	20.18	20.33	9,150,676	+0.11(+0.55%)
Sep 24, 2012	19.94	20.28	19.88	20.22	6,387,558	+0.35(+1.78%)
Sep 21, 2012	19.87	19.96	19.83	19.87	7,924,232	+0.01(+0.04%)
Sep 20, 2012	19.89	20.04	19.84	19.86	5,702,953	-0.11(-0.55%)
Sep 19, 2012	20.01	20.13	19.95	19.97	5,195,888	-0.04(-0.22%)
Sep 18, 2012	19.96	20.10	19.88	20.01	5,972,147	+0.02(+0.11%)
Sep 17, 2012	20.00	20.28	19.93	19.99	5,852,829	+0.01(+0.04%)
Sep 14, 2012	20.14	20.19	19.88	19.98	5,851,462	-0.15(-0.73%)
Sep 13, 2012	19.96	20.16	19.68	20.13	6,751,970	+0.15(+0.74%)
Sep 12, 2012	20.15	20.25	19.93	19.98	4,238,279	-0.10(-0.51%)
Sep 11, 2012	20.10	20.27	20.02	20.09	5,299,359	+0.07(+0.33%)
Sep 10, 2012	20.07	20.15	19.96	20.02	5,380,829	-0.04(-0.18%)
Sep 07, 2012	20.12	20.22	19.96	20.06	4,490,306	-0.05(-0.26%)
Sep 06, 2012	19.72	20.15	19.68	20.11	7,282,731	+0.54(+2.74%)
Sep 05, 2012	19.80	19.80	19.47	19.57	6,179,074	-0.18(-0.93%)

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.