Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.66	20.86	20.13	20.51	19,774,652	-0.77(-3.63%)
Jan 30, 2012	21.16	21.46	21.00	21.28	6,236,516	-0.08(-0.37%)
Jan 27, 2012	21.34	21.49	21.16	21.36	4,417,044	-0.01(-0.07%)
Jan 26, 2012	21.65	21.73	21.24	21.37	4,754,255	-0.17(-0.80%)
Jan 25, 2012	21.24	21.62	21.13	21.54	4,467,000	+0.19(+0.87%)
Jan 24, 2012	21.29	21.43	21.24	21.36	3,960,341	-0.05(-0.23%)
Jan 23, 2012	21.50	21.56	21.27	21.41	5,438,035	-0.11(-0.50%)
Jan 20, 2012	21.06	21.60	20.92	21.52	9,173,318	+0.44(+2.11%)
Jan 19, 2012	20.95	21.12	20.91	21.07	4,825,329	+0.14(+0.68%)
Jan 18, 2012	20.59	20.95	20.39	20.93	5,110,992	+0.32(+1.53%)
Jan 17, 2012	21.13	21.17	20.59	20.61	8,370,435	-0.28(-1.34%)
Jan 13, 2012	20.73	20.94	20.57	20.89	5,554,946	+0.02(+0.10%)
Jan 12, 2012	20.72	20.93	20.55	20.87	5,142,266	+0.15(+0.73%)
Jan 11, 2012	20.53	20.90	20.48	20.72	5,910,470	+0.11(+0.52%)
Jan 10, 2012	20.84	20.87	20.50	20.61	9,376,988	-0.09(-0.45%)
Jan 09, 2012	20.84	20.92	20.67	20.71	4,352,373	-0.11(-0.55%)
Jan 06, 2012	20.89	20.99	20.72	20.82	3,300,489	-0.12(-0.58%)
Jan 05, 2012	20.87	21.09	20.70	20.94	4,641,135	-0.09(-0.44%)

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.