Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing 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 (%)
Jul 31, 2017	34.46	35.08	34.35	34.67	11,356,549	+0.33(+0.96%)
Jul 28, 2017	34.31	34.45	34.04	34.34	3,802,985	+0.00(+0.00%)
Jul 27, 2017	34.27	34.39	33.91	34.34	3,623,529	+0.06(+0.17%)
Jul 26, 2017	34.57	34.60	34.20	34.28	2,891,748	-0.21(-0.60%)
Jul 25, 2017	34.15	34.58	34.07	34.49	3,745,948	+0.48(+1.40%)
Jul 24, 2017	33.92	34.24	33.84	34.01	4,357,228	+0.10(+0.29%)
Jul 21, 2017	34.01	34.16	33.72	33.91	3,305,876	-0.13(-0.39%)
Jul 20, 2017	33.91	34.27	33.62	34.04	3,067,747	+0.12(+0.34%)
Jul 19, 2017	33.90	34.25	33.80	33.93	4,349,232	+0.08(+0.24%)
Jul 18, 2017	34.07	34.13	33.77	33.84	2,370,045	-0.35(-1.01%)
Jul 17, 2017	34.07	34.27	33.70	34.19	2,213,927	+0.10(+0.29%)
Jul 14, 2017	34.10	34.26	34.04	34.09	1,875,758	+0.08(+0.24%)
Jul 13, 2017	33.75	34.16	33.61	34.01	2,821,204	+0.39(+1.17%)
Jul 12, 2017	33.28	33.70	33.28	33.61	3,371,792	+0.50(+1.51%)
Jul 11, 2017	33.43	33.48	33.06	33.11	4,190,037	-0.43(-1.27%)
Jul 10, 2017	33.89	34.20	33.52	33.54	3,675,165	-0.35(-1.04%)
Jul 07, 2017	33.91	34.00	33.73	33.89	2,878,743	+0.12(+0.34%)
Jul 06, 2017	34.27	34.36	33.78	33.78	3,314,580	-0.58(-1.67%)
Jul 05, 2017	33.98	34.63	33.92	34.35	4,017,443	+0.28(+0.82%)

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.