Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	26.32	26.72	26.30	26.39	8,037,081	+0.20(+0.76%)
Feb 25, 2011	25.96	26.30	25.96	26.19	6,490,566	+0.32(+1.24%)
Feb 24, 2011	25.53	25.96	25.53	25.87	10,199,961	+0.40(+1.56%)
Feb 23, 2011	26.18	26.24	25.19	25.47	14,675,885	-0.79(-3.00%)
Feb 22, 2011	26.44	27.00	26.21	26.26	10,219,603	-0.48(-1.78%)
Feb 18, 2011	26.57	26.96	26.35	26.74	9,648,243	+0.12(+0.45%)
Feb 17, 2011	26.20	26.63	25.99	26.62	7,776,498	+0.26(+0.97%)
Feb 16, 2011	26.31	26.50	26.05	26.36	10,128,232	+0.47(+1.81%)
Feb 15, 2011	25.98	25.99	25.67	25.89	11,373,950	-0.02(-0.08%)
Feb 14, 2011	25.55	25.97	25.55	25.91	8,851,932	+0.30(+1.19%)
Feb 11, 2011	25.02	25.64	24.89	25.61	12,822,125	+0.55(+2.20%)
Feb 10, 2011	25.43	25.59	24.78	25.06	13,434,766	-0.41(-1.61%)
Feb 09, 2011	25.52	25.81	25.23	25.47	8,733,532	-0.05(-0.19%)
Feb 08, 2011	25.46	25.52	25.19	25.52	9,210,180	+0.10(+0.39%)
Feb 07, 2011	25.56	25.66	25.39	25.42	9,767,309	-0.10(-0.39%)
Feb 04, 2011	25.18	25.52	24.90	25.52	10,585,856	+0.45(+1.81%)
Feb 03, 2011	24.93	25.17	24.61	25.07	9,552,025	+0.08(+0.34%)
Feb 02, 2011	24.66	25.03	24.58	24.98	18,980,158	+0.45(+1.82%)

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.