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 (%)
Oct 29, 2010	23.12	23.32	22.68	23.25	13,086,378	-0.09(-0.39%)
Oct 28, 2010	23.44	23.63	23.15	23.35	4,407,714	+0.16(+0.69%)
Oct 27, 2010	23.13	23.19	22.83	23.19	5,444,206	-0.34(-1.45%)
Oct 25, 2010	23.53	23.75	23.46	23.53	4,990,521	+0.12(+0.51%)
Oct 22, 2010	23.32	23.52	23.17	23.41	3,315,692	+0.08(+0.33%)
Oct 21, 2010	23.35	23.53	23.21	23.33	3,830,734	+0.00(+0.00%)
Oct 20, 2010	23.08	23.42	23.05	23.33	7,820,910	+0.33(+1.43%)
Oct 19, 2010	23.28	23.28	22.92	23.00	5,619,811	-0.44(-1.88%)
Oct 18, 2010	23.27	23.46	23.09	23.44	5,827,912	+0.22(+0.96%)
Oct 15, 2010	23.38	23.38	23.01	23.22	6,570,223	-0.01(-0.03%)
Oct 14, 2010	23.24	23.27	23.07	23.23	5,066,543	+0.04(+0.18%)
Oct 13, 2010	23.14	23.32	23.05	23.19	8,873,116	+0.36(+1.56%)
Oct 12, 2010	22.65	22.89	22.47	22.83	5,160,947	+0.10(+0.46%)
Oct 11, 2010	22.77	22.85	22.45	22.72	7,346,603	-0.21(-0.91%)
Oct 08, 2010	22.93	23.38	22.93	22.93	10,305,636	+0.09(+0.40%)
Oct 07, 2010	22.65	22.86	22.54	22.84	37,945	+0.30(+1.33%)
Oct 06, 2010	22.63	22.79	22.49	22.54	5,532,413	-0.06(-0.25%)
Oct 05, 2010	22.19	22.65	22.19	22.60	103,726	+0.54(+2.44%)
Oct 04, 2010	22.28	22.36	21.94	22.06	7,277,502	-0.22(-0.97%)

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.