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 (%)
Feb 26, 2021	53.36	53.75	52.75	52.86	3,094,306	-0.72(-1.34%)
Feb 25, 2021	54.57	54.82	53.52	53.57	2,607,633	-1.06(-1.93%)
Feb 24, 2021	53.47	54.77	53.34	54.63	3,035,616	+1.36(+2.56%)
Feb 23, 2021	53.34	53.63	52.58	53.27	2,717,673	+0.16(+0.30%)
Feb 22, 2021	52.59	53.42	52.43	53.11	2,421,321	+0.68(+1.30%)
Feb 19, 2021	52.31	52.67	52.12	52.43	2,571,381	+0.28(+0.54%)
Feb 18, 2021	51.97	52.64	51.88	52.15	2,908,467	-0.09(-0.18%)
Feb 17, 2021	52.09	52.35	51.72	52.24	2,726,592	-0.12(-0.23%)
Feb 16, 2021	52.37	53.16	52.13	52.36	2,985,153	+0.31(+0.59%)
Feb 12, 2021	51.37	52.10	51.10	52.05	2,319,178	+0.75(+1.46%)
Feb 11, 2021	50.89	51.33	50.41	51.30	2,279,839	+0.43(+0.84%)
Feb 10, 2021	51.15	51.32	50.49	50.87	2,114,670	-0.02(-0.04%)
Feb 09, 2021	50.21	51.10	49.86	50.89	2,848,855	+0.78(+1.55%)
Feb 08, 2021	49.79	50.28	49.63	50.12	2,390,349	+0.67(+1.36%)
Feb 05, 2021	49.20	49.45	48.87	49.45	2,778,429	+0.72(+1.49%)
Feb 04, 2021	47.78	48.73	47.75	48.72	2,019,941	+1.00(+2.10%)
Feb 03, 2021	47.30	47.85	47.09	47.72	2,393,815	+0.46(+0.98%)
Feb 02, 2021	47.31	48.07	47.13	47.26	4,507,822	+0.43(+0.91%)

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.