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 (%)
Jul 29, 2011	21.78	22.23	21.68	21.68	9,756,573	-0.31(-1.40%)
Jul 28, 2011	22.16	22.38	21.86	21.99	8,086,752	-0.14(-0.65%)
Jul 27, 2011	22.46	22.55	22.01	22.13	7,669,135	-0.42(-1.87%)
Jul 26, 2011	22.77	22.88	22.49	22.55	6,042,628	-0.16(-0.72%)
Jul 25, 2011	22.73	22.89	22.60	22.72	5,340,945	-0.21(-0.90%)
Jul 22, 2011	22.94	22.96	22.84	22.93	5,671,558	-0.11(-0.46%)
Jul 21, 2011	22.66	23.13	22.47	23.03	9,871,110	+0.69(+3.10%)
Jul 20, 2011	22.03	22.53	21.93	22.34	10,524,461	+0.53(+2.42%)
Jul 19, 2011	21.21	21.86	21.13	21.81	6,957,740	+0.66(+3.14%)
Jul 18, 2011	21.48	21.56	21.08	21.15	7,965,978	-0.48(-2.21%)
Jul 15, 2011	21.37	21.66	21.37	21.63	6,778,365	+0.29(+1.37%)
Jul 14, 2011	21.82	21.98	21.28	21.33	9,871,567	-0.39(-1.81%)
Jul 13, 2011	22.08	22.22	21.71	21.73	9,281,068	-0.25(-1.14%)
Jul 12, 2011	21.69	22.13	21.69	21.98	8,281,246	+0.20(+0.92%)
Jul 11, 2011	21.96	22.01	21.68	21.78	6,876,887	-0.38(-1.71%)
Jul 08, 2011	21.73	22.17	21.63	22.16	15,168,495	+0.42(+1.94%)
Jul 07, 2011	22.21	22.21	21.68	21.73	10,622,399	-0.21(-0.98%)
Jul 06, 2011	22.06	22.13	21.73	21.95	6,319,190	-0.19(-0.84%)
Jul 05, 2011	22.04	22.15	21.77	22.13	8,268,906	+0.13(+0.58%)

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.