Indicators

Archer-Daniels-Midland (NY: ADM )

62.31 +0.28 (+0.45%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.82	22.33	21.82	22.17	7,587,772	+0.36(+1.65%)
Jan 30, 2007	21.75	21.99	21.73	21.81	9,141,533	+0.15(+0.70%)
Jan 29, 2007	21.85	21.90	21.56	21.65	10,236,657	-0.19(-0.86%)
Jan 26, 2007	22.04	22.15	21.72	21.84	7,522,810	-0.20(-0.91%)
Jan 25, 2007	22.34	22.37	21.93	22.04	9,858,720	-0.19(-0.84%)
Jan 24, 2007	22.69	22.79	21.81	22.23	18,759,170	-0.37(-1.65%)
Jan 23, 2007	22.29	22.86	22.21	22.60	19,613,210	+0.56(+2.55%)
Jan 22, 2007	22.00	22.48	21.93	22.04	13,027,016	+0.28(+1.27%)
Jan 19, 2007	21.37	21.81	21.20	21.76	7,615,057	+0.50(+2.35%)
Jan 18, 2007	21.71	21.71	21.18	21.27	8,180,808	-0.33(-1.54%)
Jan 17, 2007	21.53	21.74	21.27	21.60	7,923,412	+0.11(+0.52%)
Jan 16, 2007	21.45	21.69	21.10	21.49	10,111,063	+0.04(+0.19%)
Jan 12, 2007	21.94	22.47	21.43	21.45	11,111,775	-0.50(-2.27%)
Jan 11, 2007	20.92	22.17	20.92	21.94	9,942,305	+0.51(+2.39%)
Jan 10, 2007	21.80	21.80	21.20	21.43	11,233,905	-0.19(-0.87%)
Jan 09, 2007	22.12	22.13	21.58	21.62	7,389,853	-0.54(-2.44%)
Jan 08, 2007	22.04	22.20	21.70	22.16	7,049,160	+0.11(+0.50%)
Jan 05, 2007	21.84	22.08	21.72	22.05	8,370,355	-0.03(-0.16%)
Jan 04, 2007	21.82	22.23	21.75	22.08	6,411,084	-0.12(-0.56%)

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.