Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	20.02	20.36	19.49	19.73	11,162,465	-0.15(-0.78%)
Oct 26, 2012	19.87	19.88	19.88	19.88	7,934,866	+0.04(+0.22%)
Oct 25, 2012	19.93	20.01	19.77	19.84	5,706,298	+0.04(+0.22%)
Oct 24, 2012	20.09	20.37	19.77	19.79	6,488,104	-0.26(-1.32%)
Oct 23, 2012	20.39	20.47	19.98	20.06	9,573,497	-0.90(-4.31%)
Oct 19, 2012	21.31	21.37	20.85	20.96	9,761,954	-0.40(-1.89%)
Oct 18, 2012	21.34	21.48	21.28	21.37	7,565,700	-0.02(-0.10%)
Oct 17, 2012	21.18	21.42	21.15	21.39	5,687,158	+0.27(+1.29%)
Oct 16, 2012	20.73	21.16	20.71	21.12	6,723,263	+0.46(+2.24%)
Oct 15, 2012	20.66	20.74	20.57	20.65	6,238,341	+0.04(+0.18%)
Oct 12, 2012	20.59	20.72	20.56	20.62	6,246,214	+0.01(+0.07%)
Oct 11, 2012	20.73	20.73	20.54	20.60	5,395,316	-0.04(-0.21%)
Oct 10, 2012	20.74	20.78	20.62	20.65	4,422,133	-0.15(-0.74%)
Oct 09, 2012	20.76	20.87	20.62	20.80	4,828,965	-0.01(-0.07%)
Oct 08, 2012	20.73	20.87	20.67	20.82	3,267,094	+0.08(+0.39%)
Oct 05, 2012	20.73	20.85	20.66	20.73	4,736,426	+0.04(+0.21%)
Oct 04, 2012	20.59	20.77	20.50	20.69	5,594,017	+0.14(+0.68%)
Oct 03, 2012	20.54	20.65	20.34	20.55	6,515,964	+0.06(+0.29%)
Oct 02, 2012	20.51	20.56	20.30	20.49	4,047,840	+0.08(+0.40%)

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.