Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.88	40.90	40.33	40.35	3,927,132	-0.38(-0.94%)
Nov 26, 2014	40.61	40.73	40.73	40.73	2,449,035	+0.19(+0.47%)
Nov 25, 2014	40.48	40.84	40.30	40.54	3,825,704	-0.02(-0.04%)
Nov 24, 2014	40.39	40.84	40.29	40.55	3,537,897	+0.18(+0.46%)
Nov 21, 2014	40.64	41.00	40.14	40.37	4,786,863	+0.11(+0.27%)
Nov 20, 2014	39.78	40.31	39.69	40.26	2,906,963	+0.27(+0.67%)
Nov 19, 2014	39.82	40.04	39.66	39.99	2,652,774	+0.16(+0.40%)
Nov 18, 2014	39.76	40.02	39.66	39.83	3,244,141	+0.20(+0.50%)
Nov 17, 2014	39.08	39.75	38.99	39.63	3,796,178	+0.49(+1.25%)
Nov 14, 2014	38.82	39.15	38.71	39.15	3,588,776	+0.41(+1.06%)
Nov 13, 2014	38.88	39.00	38.37	38.73	3,352,223	+0.08(+0.20%)
Nov 12, 2014	38.86	38.88	38.47	38.66	2,940,874	-0.31(-0.80%)
Nov 11, 2014	38.81	39.17	38.73	38.97	2,649,646	+0.27(+0.69%)
Nov 10, 2014	38.64	38.71	38.40	38.70	2,686,710	+0.17(+0.44%)
Nov 07, 2014	38.03	38.63	38.03	38.54	3,032,176	+0.44(+1.16%)
Nov 06, 2014	38.38	38.62	38.07	38.09	4,444,847	-0.26(-0.68%)
Nov 05, 2014	38.46	38.51	38.00	38.35	5,649,881	+0.59(+1.55%)
Nov 04, 2014	37.39	37.93	37.05	37.77	6,917,841	+1.75(+4.85%)

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.