Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.77	22.89	22.46	22.47	7,318,416	-0.27(-1.20%)
Feb 28, 2012	22.76	22.81	22.59	22.75	6,181,487	-0.09(-0.41%)
Feb 27, 2012	22.90	22.92	22.68	22.84	5,484,932	-0.18(-0.78%)
Feb 24, 2012	22.91	23.09	22.85	23.02	6,340,805	+0.16(+0.69%)
Feb 23, 2012	22.73	22.93	22.69	22.86	5,751,823	+0.14(+0.60%)
Feb 22, 2012	22.48	22.78	22.48	22.73	6,319,032	+0.13(+0.57%)
Feb 21, 2012	22.55	22.72	22.44	22.60	6,416,871	+0.01(+0.06%)
Feb 17, 2012	22.68	22.69	22.39	22.58	4,739,704	+0.09(+0.38%)
Feb 16, 2012	22.46	22.65	22.37	22.50	6,863,449	+0.14(+0.61%)
Feb 15, 2012	22.48	22.72	22.30	22.36	6,006,794	-0.08(-0.35%)
Feb 14, 2012	22.14	22.49	22.03	22.44	9,193,579	+0.28(+1.28%)
Feb 13, 2012	22.01	22.25	21.89	22.15	6,639,286	+0.26(+1.18%)
Feb 10, 2012	21.68	22.01	21.64	21.90	6,671,881	-0.13(-0.59%)
Feb 09, 2012	21.86	22.27	21.74	22.02	11,571,316	+0.24(+1.08%)
Feb 08, 2012	21.41	21.88	21.39	21.79	10,471,321	+0.44(+2.08%)
Feb 07, 2012	21.19	21.42	21.13	21.34	9,238,270	+0.14(+0.68%)
Feb 06, 2012	21.01	21.21	20.98	21.20	6,419,856	+0.04(+0.17%)
Feb 03, 2012	21.09	21.19	20.94	21.16	7,487,824	+0.27(+1.30%)
Feb 02, 2012	21.04	21.09	20.63	20.89	8,773,338	-0.01(-0.07%)

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.