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 29, 2010	23.31	23.51	22.87	23.44	12,980,954	-0.09(-0.39%)
Oct 28, 2010	23.63	23.82	23.34	23.54	4,372,206	+0.16(+0.69%)
Oct 27, 2010	23.32	23.38	23.01	23.37	5,400,347	-0.34(-1.45%)
Oct 25, 2010	23.72	23.94	23.65	23.72	4,950,317	+0.12(+0.51%)
Oct 22, 2010	23.51	23.71	23.36	23.60	3,288,981	+0.08(+0.33%)
Oct 21, 2010	23.54	23.73	23.39	23.52	3,799,873	+0.00(+0.00%)
Oct 20, 2010	23.27	23.61	23.23	23.52	7,757,905	+0.33(+1.43%)
Oct 19, 2010	23.46	23.46	23.11	23.19	5,574,537	-0.44(-1.88%)
Oct 18, 2010	23.46	23.65	23.27	23.63	5,780,962	+0.23(+0.96%)
Oct 15, 2010	23.57	23.57	23.19	23.41	6,517,293	-0.01(-0.03%)
Oct 14, 2010	23.43	23.46	23.26	23.42	5,025,727	+0.04(+0.18%)
Oct 13, 2010	23.33	23.51	23.24	23.37	8,801,634	+0.36(+1.56%)
Oct 12, 2010	22.83	23.07	22.66	23.01	5,119,371	+0.11(+0.46%)
Oct 11, 2010	22.96	23.04	22.63	22.91	7,287,418	-0.21(-0.91%)
Oct 08, 2010	23.12	23.57	23.11	23.12	10,222,613	+0.09(+0.40%)
Oct 07, 2010	22.83	23.05	22.73	23.03	37,639	+0.30(+1.33%)
Oct 06, 2010	22.81	22.97	22.67	22.73	5,487,844	-0.06(-0.25%)
Oct 05, 2010	22.37	22.83	22.37	22.78	102,890	+0.54(+2.44%)
Oct 04, 2010	22.47	22.54	22.12	22.24	7,218,875	-0.22(-0.97%)

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.