Indicators

Archer-Daniels-Midland (NY: ADM )

61.40 -0.19 (-0.31%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.11	38.68	37.03	38.31	10,652,433	+1.30(+3.53%)
Feb 27, 2017	36.81	37.05	36.47	37.00	3,711,109	+0.09(+0.24%)
Feb 24, 2017	36.57	36.92	36.49	36.92	2,907,325	+0.14(+0.38%)
Feb 23, 2017	36.54	36.92	36.29	36.78	4,034,760	+0.30(+0.83%)
Feb 22, 2017	36.37	36.64	36.23	36.47	4,011,014	-0.07(-0.20%)
Feb 21, 2017	36.34	36.87	36.30	36.55	6,214,228	+0.10(+0.27%)
Feb 17, 2017		36.45	36.45	36.45	0	+0.48(+1.34%)
Feb 16, 2017	36.10	36.34	35.81	35.97	5,222,645	-0.04(-0.11%)
Feb 15, 2017	35.51	36.10	35.40	36.01	5,015,034	+0.60(+1.69%)
Feb 14, 2017	35.42	35.52	35.04	35.41	3,376,722	+0.02(+0.05%)
Feb 13, 2017	35.55	35.67	34.88	35.39	3,678,854	-0.10(-0.27%)
Feb 10, 2017	35.36	35.54	35.20	35.49	2,910,161	+0.23(+0.67%)
Feb 09, 2017	35.19	35.61	35.17	35.26	3,853,807	+0.06(+0.18%)
Feb 08, 2017	36.20	36.24	34.97	35.19	5,320,679	-0.91(-2.53%)
Feb 07, 2017	34.79	36.48	33.80	36.11	9,230,387	+0.46(+1.29%)
Feb 06, 2017	35.70	35.91	35.47	35.65	4,804,687	+0.02(+0.07%)
Feb 03, 2017	35.77	35.95	35.55	35.62	4,065,912	+0.00(+0.00%)
Feb 02, 2017	35.52	35.73	35.22	35.62	4,476,252	+0.18(+0.50%)

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.