Indicators

Archer-Daniels-Midland (NY: ADM )

61.67 -0.96 (-1.53%)

Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.22	41.24	40.66	40.67	3,895,292	-0.39(-0.94%)
Nov 26, 2014	40.95	41.06	41.06	41.06	2,429,179	+0.19(+0.47%)
Nov 25, 2014	40.81	41.18	40.63	40.87	3,794,686	-0.02(-0.04%)
Nov 24, 2014	40.72	41.18	40.62	40.88	3,509,212	+0.19(+0.46%)
Nov 21, 2014	40.97	41.34	40.47	40.70	4,748,053	+0.11(+0.27%)
Nov 20, 2014	40.10	40.64	40.01	40.59	2,883,394	+0.27(+0.67%)
Nov 19, 2014	40.15	40.37	39.99	40.32	2,631,266	+0.16(+0.40%)
Nov 18, 2014	40.08	40.34	39.98	40.16	3,217,839	+0.20(+0.50%)
Nov 17, 2014	39.40	40.08	39.31	39.96	3,765,400	+0.49(+1.25%)
Nov 14, 2014	39.13	39.47	39.03	39.47	3,559,679	+0.42(+1.06%)
Nov 13, 2014	39.20	39.32	38.68	39.05	3,325,045	+0.08(+0.20%)
Nov 12, 2014	39.18	39.20	38.78	38.97	2,917,030	-0.32(-0.80%)
Nov 11, 2014	39.13	39.49	39.05	39.29	2,628,163	+0.27(+0.69%)
Nov 10, 2014	38.96	39.03	38.71	39.02	2,664,928	+0.17(+0.44%)
Nov 07, 2014	38.34	38.94	38.34	38.85	3,007,592	+0.45(+1.16%)
Nov 06, 2014	38.70	38.93	38.38	38.40	4,408,810	-0.26(-0.68%)
Nov 05, 2014	38.77	38.83	38.31	38.67	5,604,074	+0.59(+1.55%)
Nov 04, 2014	37.70	38.24	37.35	38.07	6,861,754	+1.76(+4.85%)

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.