Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	75.10	75.15	73.76	74.25	2,403,814	-0.61(-0.82%)
Sep 28, 2023	75.26	75.95	74.65	74.86	2,183,183	-0.32(-0.42%)
Sep 27, 2023	74.97	75.55	74.25	75.18	2,308,016	+0.29(+0.38%)
Sep 26, 2023	75.60	75.94	74.66	74.89	2,234,758	-1.21(-1.59%)
Sep 25, 2023	75.47	76.12	75.67	76.10	1,659,765	+0.31(+0.42%)
Sep 22, 2023	77.45	77.70	75.68	75.79	2,135,763	-1.87(-2.41%)
Sep 21, 2023	78.16	78.28	77.52	77.66	2,679,183	-0.49(-0.63%)
Sep 20, 2023	78.22	78.91	78.05	78.15	1,992,376	+0.28(+0.35%)
Sep 19, 2023	78.09	78.26	77.66	77.88	3,376,681	-0.09(-0.11%)
Sep 18, 2023	78.46	78.68	77.83	77.96	3,110,150	-0.16(-0.20%)
Sep 15, 2023	79.28	79.46	77.46	78.12	10,509,633	-1.28(-1.61%)
Sep 14, 2023	78.85	79.71	78.76	79.40	3,508,491	+0.99(+1.27%)
Sep 13, 2023	78.92	79.09	78.01	78.41	2,980,721	-0.06(-0.08%)
Sep 12, 2023	77.91	78.89	77.91	78.47	2,956,563	+0.95(+1.22%)
Sep 11, 2023	77.89	78.34	77.11	77.52	2,876,688	-0.07(-0.09%)
Sep 08, 2023	77.58	78.28	77.36	77.59	3,031,033	+0.28(+0.36%)
Sep 07, 2023	76.30	77.38	76.04	77.31	3,106,864	+1.05(+1.38%)
Sep 06, 2023	77.58	77.64	75.85	76.26	3,619,857	-1.40(-1.80%)
Sep 05, 2023	78.31	78.76	77.31	77.66	3,294,796	-0.90(-1.14%)

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.