Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.53	19.10	18.45	18.47	0	-0.34(-1.80%)
Feb 26, 2009	19.35	19.51	18.77	18.81	8,974,531	-0.27(-1.42%)
Feb 25, 2009	19.29	19.54	18.90	19.08	14,238,262	-0.30(-1.57%)
Feb 24, 2009	19.19	19.71	18.97	19.38	12,847,170	+0.42(+2.23%)
Feb 23, 2009	19.29	19.51	18.88	18.96	15,068,761	-0.21(-1.12%)
Feb 20, 2009	18.33	19.44	18.33	19.17	11,750,727	-0.11(-0.58%)
Feb 19, 2009	19.33	19.70	19.05	19.29	7,747,522	+0.21(+1.09%)
Feb 18, 2009	18.73	19.24	18.52	19.08	11,500,259	+0.33(+1.77%)
Feb 17, 2009	19.22	19.38	18.58	18.74	11,873,405	-1.04(-5.25%)
Feb 13, 2009	19.73	20.08	19.57	19.78	6,957,630	+0.01(+0.07%)
Feb 12, 2009	18.99	19.79	18.79	19.77	10,368,969	+0.38(+1.96%)
Feb 11, 2009	19.85	19.93	19.04	19.39	11,282,269	-0.37(-1.86%)
Feb 10, 2009	19.64	20.11	19.47	19.76	19,399,898	-0.35(-1.76%)
Feb 09, 2009	19.00	20.27	18.95	20.11	18,072,428	+0.98(+5.14%)
Feb 06, 2009	18.45	19.24	18.41	19.13	10,386,268	+0.66(+3.56%)
Feb 05, 2009	17.66	18.65	17.62	18.47	14,566,733	+0.78(+4.39%)
Feb 04, 2009	18.70	18.77	17.31	17.69	22,784,532	-1.46(-7.63%)
Feb 03, 2009	19.64	19.92	18.12	19.15	17,989,912	+0.10(+0.55%)

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.