Indicators

Archer-Daniels-Midland (NY: ADM )

61.52 -0.07 (-0.11%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.64	22.15	21.64	21.99	7,649,395	+0.36(+1.65%)
Jan 30, 2007	21.58	21.82	21.56	21.63	9,215,774	+0.15(+0.70%)
Jan 29, 2007	21.67	21.72	21.38	21.48	10,319,792	-0.19(-0.86%)
Jan 26, 2007	21.86	21.97	21.54	21.67	7,583,905	-0.20(-0.91%)
Jan 25, 2007	22.16	22.19	21.75	21.86	9,938,785	-0.19(-0.84%)
Jan 24, 2007	22.50	22.61	21.63	22.05	18,911,518	-0.37(-1.65%)
Jan 23, 2007	22.11	22.68	22.03	22.42	19,772,496	+0.56(+2.55%)
Jan 22, 2007	21.82	22.30	21.75	21.86	13,132,813	+0.27(+1.27%)
Jan 19, 2007	21.20	21.64	21.03	21.59	7,676,901	+0.49(+2.35%)
Jan 18, 2007	21.53	21.53	21.01	21.09	8,247,247	-0.33(-1.54%)
Jan 17, 2007	21.36	21.56	21.10	21.42	7,987,761	+0.11(+0.52%)
Jan 16, 2007	21.27	21.51	20.93	21.31	10,193,178	+0.04(+0.19%)
Jan 12, 2007	21.77	22.29	21.26	21.27	11,202,018	-0.49(-2.27%)
Jan 11, 2007	20.75	21.99	20.75	21.77	10,023,049	+0.51(+2.39%)
Jan 10, 2007	21.62	21.62	21.03	21.26	11,325,139	-0.19(-0.86%)
Jan 09, 2007	21.95	21.95	21.40	21.45	7,449,868	-0.54(-2.44%)
Jan 08, 2007	21.86	22.02	21.52	21.98	7,106,409	+0.11(+0.50%)
Jan 05, 2007	21.67	21.91	21.55	21.87	8,438,333	-0.03(-0.16%)
Jan 04, 2007	21.64	22.05	21.58	21.91	6,463,150	-0.12(-0.56%)

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.