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 (%)
Nov 28, 2008	17.91	18.83	17.86	18.81	4,177,942	+0.15(+0.81%)
Nov 26, 2008	18.06	18.82	17.59	18.66	13,144,296	+0.08(+0.44%)
Nov 25, 2008	18.78	19.16	18.07	18.58	14,639,066	+0.23(+1.27%)
Nov 24, 2008	17.52	18.70	16.90	18.35	15,747,909	+1.28(+7.53%)
Nov 21, 2008	15.59	17.19	15.26	17.06	17,797,216	+2.00(+13.28%)
Nov 20, 2008	14.90	16.57	14.45	15.06	21,090,478	-0.15(-0.99%)
Nov 19, 2008	17.79	17.99	14.98	15.21	20,492,712	-2.51(-14.15%)
Nov 18, 2008	17.60	18.17	17.01	17.72	13,801,415	+0.11(+0.62%)
Nov 17, 2008	17.56	18.19	16.90	17.61	11,293,663	-0.20(-1.12%)
Nov 14, 2008	17.22	18.72	16.96	17.81	0	+0.45(+2.57%)
Nov 13, 2008	17.21	17.56	16.15	17.36	19,919,210	+0.49(+2.89%)
Nov 12, 2008	16.22	17.18	16.15	16.87	14,337,841	+0.27(+1.66%)
Nov 11, 2008	15.98	17.05	15.30	16.60	13,867,910	+0.41(+2.50%)
Nov 10, 2008	16.22	16.92	15.90	16.19	11,748,273	+0.68(+4.38%)
Nov 07, 2008	14.42	15.73	14.35	15.51	12,276,617	+1.57(+11.29%)
Nov 06, 2008	16.09	16.47	13.74	13.94	21,241,042	-2.35(-14.42%)
Nov 05, 2008	16.61	17.75	16.18	16.29	15,318,935	-0.43(-2.55%)
Nov 04, 2008	16.46	17.71	16.25	16.72	28,063,672	+2.21(+15.25%)

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.