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 (%)
Sep 29, 2023	74.49	74.54	73.16	73.65	2,423,463	-0.61(-0.82%)
Sep 28, 2023	74.65	75.33	74.04	74.26	2,201,028	-0.31(-0.42%)
Sep 27, 2023	74.36	74.94	73.65	74.57	2,326,882	+0.28(+0.38%)
Sep 26, 2023	74.99	75.32	74.05	74.29	2,253,024	-1.20(-1.59%)
Sep 25, 2023	74.86	75.50	75.06	75.49	1,673,332	+0.31(+0.42%)
Sep 22, 2023	76.82	77.07	75.07	75.17	2,153,221	-1.86(-2.41%)
Sep 21, 2023	77.53	77.65	76.89	77.03	2,701,082	-0.49(-0.63%)
Sep 20, 2023	77.59	78.27	77.42	77.52	2,008,662	+0.27(+0.35%)
Sep 19, 2023	77.46	77.63	77.03	77.24	3,404,282	-0.09(-0.11%)
Sep 18, 2023	77.82	78.05	77.20	77.33	3,135,573	-0.16(-0.20%)
Sep 15, 2023	78.64	78.82	76.83	77.49	10,595,538	-1.27(-1.61%)
Sep 14, 2023	78.21	79.07	78.12	78.76	3,537,169	+0.99(+1.27%)
Sep 13, 2023	78.28	78.45	77.38	77.77	3,005,085	-0.06(-0.08%)
Sep 12, 2023	77.27	78.25	77.27	77.83	2,980,730	+0.94(+1.22%)
Sep 11, 2023	77.25	77.70	76.48	76.89	2,900,202	-0.07(-0.09%)
Sep 08, 2023	76.95	77.65	76.73	76.96	3,055,809	+0.27(+0.36%)
Sep 07, 2023	75.68	76.76	75.42	76.69	3,132,259	+1.04(+1.38%)
Sep 06, 2023	76.95	77.01	75.23	75.64	3,649,445	-1.39(-1.80%)
Sep 05, 2023	77.67	78.12	76.68	77.03	3,321,728	-0.89(-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.