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 (%)
Jan 31, 2006	20.48	22.14	20.48	21.64	22,924,206	+1.90(+9.60%)
Jan 30, 2006	20.03	20.06	19.70	19.75	5,762,270	-0.09(-0.45%)
Jan 27, 2006	19.58	19.91	19.57	19.84	5,000,943	+0.30(+1.51%)
Jan 26, 2006	19.38	19.61	19.35	19.54	4,041,826	+0.32(+1.64%)
Jan 25, 2006	19.55	19.65	19.10	19.22	6,923,252	-0.25(-1.27%)
Jan 24, 2006	19.41	19.62	19.33	19.47	3,861,064	+0.27(+1.43%)
Jan 23, 2006	19.08	19.34	19.07	19.20	4,651,644	+0.29(+1.53%)
Jan 20, 2006	19.38	19.41	18.90	18.91	6,046,657	-0.41(-2.10%)
Jan 19, 2006	19.24	19.38	19.14	19.31	6,286,364	+0.09(+0.46%)
Jan 18, 2006	18.14	19.31	18.14	19.22	9,546,488	+0.82(+4.48%)
Jan 17, 2006	18.52	18.67	18.24	18.40	4,807,228	-0.01(-0.04%)
Jan 13, 2006	18.61	18.86	18.34	18.41	4,731,983	-0.20(-1.07%)
Jan 12, 2006	18.52	18.72	18.26	18.61	5,457,361	+0.22(+1.20%)
Jan 11, 2006	18.10	18.41	18.08	18.39	5,045,770	+0.38(+2.14%)
Jan 10, 2006	18.17	18.32	17.94	18.00	4,388,069	-0.12(-0.64%)
Jan 09, 2006	17.94	18.48	17.94	18.12	8,718,213	+0.22(+1.23%)
Jan 06, 2006	17.67	17.90	17.51	17.90	4,985,370	+0.52(+2.96%)
Jan 05, 2006	17.86	17.86	17.35	17.38	7,495,957	-0.43(-2.39%)
Jan 04, 2006	16.92	17.86	16.90	17.81	14,438,567	+1.06(+6.32%)

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.