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 (%)
Sep 30, 2019	36.46	36.73	36.46	36.55	2,542,910	+0.12(+0.32%)
Sep 27, 2019	36.47	36.65	36.15	36.44	2,071,196	+0.07(+0.20%)
Sep 26, 2019	36.14	36.45	35.86	36.37	2,055,671	+0.34(+0.94%)
Sep 25, 2019	35.55	36.17	35.55	36.03	2,892,104	+0.49(+1.38%)
Sep 24, 2019	36.00	36.08	35.38	35.54	4,564,047	-0.42(-1.16%)
Sep 23, 2019	36.25	36.42	35.91	35.96	3,270,472	-0.45(-1.22%)
Sep 20, 2019	36.43	36.72	36.31	36.40	5,131,646	+0.00(+0.00%)
Sep 19, 2019	37.16	37.20	36.29	36.40	2,781,952	-0.69(-1.85%)
Sep 18, 2019	37.03	37.15	36.59	37.09	3,021,424	-0.11(-0.29%)
Sep 17, 2019	38.22	38.27	37.07	37.20	4,800,301	-0.15(-0.41%)
Sep 16, 2019	36.88	37.38	36.63	37.35	2,980,534	+0.29(+0.79%)
Sep 13, 2019	36.91	37.55	36.84	37.05	4,130,371	+0.16(+0.43%)
Sep 12, 2019	36.55	36.93	36.21	36.89	3,904,665	+0.36(+0.97%)
Sep 11, 2019	35.96	36.54	35.41	36.54	2,789,139	+0.68(+1.89%)
Sep 10, 2019	35.33	35.91	35.33	35.86	3,380,284	+0.55(+1.56%)
Sep 09, 2019	34.62	35.36	34.51	35.31	2,929,748	+0.85(+2.48%)
Sep 06, 2019	34.38	34.58	34.22	34.45	2,126,697	+0.07(+0.21%)
Sep 05, 2019	34.27	34.74	34.21	34.38	2,730,644	+0.35(+1.02%)
Sep 04, 2019	34.18	34.20	33.91	34.04	1,769,908	+0.22(+0.66%)

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.