Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	78.77	78.77	76.86	77.49	6,086,101	-1.55(-1.96%)
Feb 27, 2023	79.44	79.82	78.91	79.04	2,348,932	-0.24(-0.31%)
Feb 24, 2023	79.87	79.87	78.88	79.28	2,948,726	-0.59(-0.74%)
Feb 23, 2023	80.08	80.80	79.29	79.88	3,272,869	+0.43(+0.54%)
Feb 22, 2023	79.77	80.17	79.29	79.45	3,627,839	+0.20(+0.26%)
Feb 21, 2023	79.09	79.75	79.01	79.24	2,322,499	-0.19(-0.23%)
Feb 17, 2023	79.13	79.48	78.74	79.43	2,428,394	+0.17(+0.21%)
Feb 16, 2023	79.17	79.96	79.13	79.26	2,475,158	-0.31(-0.39%)
Feb 15, 2023	79.34	79.83	78.90	79.58	3,161,441	-0.04(-0.05%)
Feb 14, 2023	80.12	80.27	79.23	79.61	2,444,305	-0.12(-0.15%)
Feb 13, 2023	79.94	80.03	79.01	79.73	3,994,193	-0.19(-0.23%)
Feb 10, 2023	79.27	80.14	79.02	79.92	3,538,146	+1.45(+1.85%)
Feb 09, 2023	79.58	83.86	78.18	78.47	3,844,953	-0.97(-1.23%)
Feb 08, 2023	79.82	80.79	79.07	79.44	3,166,579	-0.59(-0.74%)
Feb 07, 2023	79.73	80.12	79.11	80.03	3,435,062	+0.10(+0.12%)
Feb 06, 2023	79.68	80.29	79.39	79.94	2,975,844	+0.27(+0.34%)
Feb 03, 2023	80.36	81.03	79.46	79.67	2,791,575	-0.03(-0.04%)
Feb 02, 2023	79.75	80.36	78.51	79.69	5,917,267	-1.03(-1.27%)

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.