Indicators

Archer-Daniels-Midland (NY: ADM )

62.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22.46	23.08	22.34	22.46	85,914	-0.46(-2.01%)
Sep 29, 2010	23.12	23.20	22.89	22.92	68,305	-0.23(-0.97%)
Sep 28, 2010	23.06	23.16	22.71	23.14	68,840	+0.18(+0.77%)
Sep 27, 2010	22.83	23.05	22.70	22.97	9,536,923	+0.26(+1.15%)
Sep 24, 2010	23.41	23.46	22.52	22.70	14,663,865	-0.52(-2.24%)
Sep 23, 2010	23.23	23.41	23.04	23.23	5,344,278	-0.27(-1.14%)
Sep 22, 2010	23.19	23.60	23.16	23.49	7,346,332	+0.38(+1.64%)
Sep 21, 2010	23.39	23.44	22.95	23.11	11,338	-0.07(-0.30%)
Sep 20, 2010	22.94	23.22	22.80	23.18	5,174,320	+0.40(+1.76%)
Sep 17, 2010	22.78	23.54	22.78	22.78	12,752,981	-0.11(-0.49%)
Sep 15, 2010	22.63	22.92	22.59	22.89	5,981,359	+0.27(+1.18%)
Sep 14, 2010	22.94	23.00	22.62	22.63	102,140	-0.37(-1.59%)
Sep 13, 2010	23.11	23.32	22.99	22.99	7,523,954	-0.03(-0.12%)
Sep 10, 2010	22.75	23.04	22.67	23.02	8,679,825	+0.61(+2.73%)
Sep 09, 2010	22.65	22.65	22.30	22.41	8,067	-0.07(-0.31%)
Sep 08, 2010	22.09	22.66	22.09	22.48	136,870	+0.39(+1.78%)
Sep 07, 2010	22.40	22.52	22.07	22.09	13,041	-0.43(-1.91%)
Sep 03, 2010	22.39	22.52	22.22	22.52	5,936,367	+0.32(+1.46%)
Sep 02, 2010	22.05	22.28	21.98	22.19	49,991	+0.13(+0.61%)

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.