Indicators

Archer-Daniels-Midland (NY: ADM )

62.28 -0.16 (-0.26%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.35	31.03	30.33	30.89	5,757,291	+0.54(+1.78%)
Feb 27, 2014	30.67	30.84	30.27	30.35	6,704,154	-0.38(-1.24%)
Feb 26, 2014	30.80	30.94	30.64	30.73	3,482,596	+0.00(+0.00%)
Feb 25, 2014	30.62	31.00	30.54	30.73	4,551,206	+0.17(+0.57%)
Feb 24, 2014	30.47	30.94	30.42	30.55	4,599,513	+0.13(+0.43%)
Feb 21, 2014	30.51	30.56	30.26	30.42	5,152,405	-0.10(-0.32%)
Feb 20, 2014	30.39	30.63	30.32	30.52	4,868,182	+0.13(+0.43%)
Feb 19, 2014	30.81	30.83	30.35	30.39	5,848,629	-0.44(-1.43%)
Feb 18, 2014	30.93	31.12	30.79	30.83	5,647,095	-0.01(-0.02%)
Feb 14, 2014	30.79	30.84	30.84	30.84	5,013,242	+0.08(+0.27%)
Feb 13, 2014	30.63	30.93	30.42	30.76	4,060,603	+0.02(+0.05%)
Feb 12, 2014	30.58	30.88	30.46	30.74	9,177,925	+0.09(+0.30%)
Feb 11, 2014	30.34	30.67	30.07	30.65	8,603,525	+0.32(+1.05%)
Feb 10, 2014	30.11	30.44	29.88	30.33	8,986,026	+0.17(+0.55%)
Feb 07, 2014	29.95	30.24	29.61	30.17	8,745,655	+0.59(+1.99%)
Feb 06, 2014	29.36	29.69	29.30	29.58	7,615,181	+0.34(+1.16%)
Feb 05, 2014	29.30	29.37	28.68	29.24	11,634,484	+0.33(+1.12%)
Feb 04, 2014	30.11	30.13	28.78	28.91	9,706,500	-0.51(-1.75%)

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.