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 (%)
Jan 29, 2016	27.36	27.90	27.28	27.75	10,966,842	+0.51(+1.87%)
Jan 28, 2016	26.81	27.43	26.68	27.24	6,817,339	+0.75(+2.85%)
Jan 27, 2016	26.30	27.05	26.23	26.48	6,399,952	+0.09(+0.33%)
Jan 26, 2016	25.81	26.41	25.50	26.40	5,593,966	+0.94(+3.70%)
Jan 25, 2016	25.82	25.90	25.40	25.46	7,367,445	-0.63(-2.41%)
Jan 22, 2016	25.53	26.19	25.50	26.08	6,726,119	+1.03(+4.10%)
Jan 21, 2016	24.54	25.49	24.49	25.06	7,752,754	+0.49(+2.01%)
Jan 20, 2016	23.74	24.89	23.44	24.56	11,787,623	+0.61(+2.56%)
Jan 19, 2016	25.07	25.16	23.78	23.95	11,156,226	-0.79(-3.17%)
Jan 15, 2016	25.59	24.73	24.73	24.73	11,164,886	-1.45(-5.55%)
Jan 14, 2016	26.23	26.43	25.71	26.19	7,101,969	-0.09(-0.33%)
Jan 13, 2016	26.95	27.12	26.23	26.27	5,692,281	-0.63(-2.33%)
Jan 12, 2016	27.13	27.21	26.51	26.90	4,389,849	+0.09(+0.32%)
Jan 11, 2016	27.11	27.26	26.64	26.81	7,194,511	-0.18(-0.67%)
Jan 08, 2016	27.28	27.55	26.93	26.99	5,262,573	-0.10(-0.38%)
Jan 07, 2016	27.40	27.54	26.95	27.10	6,141,310	-0.66(-2.38%)
Jan 06, 2016	28.04	28.12	27.67	27.76	7,736,445	-0.69(-2.43%)
Jan 05, 2016	28.12	28.47	27.79	28.45	4,921,714	+0.31(+1.12%)

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.