Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.50	84.51	81.94	82.53	5,645,253	-1.39(-1.66%)
Jul 28, 2023	83.81	84.01	83.45	83.92	1,669,248	+0.58(+0.70%)
Jul 27, 2023	84.41	84.79	83.02	83.33	2,755,412	-1.08(-1.28%)
Jul 26, 2023	84.32	84.80	83.86	84.41	3,226,967	+0.83(+0.99%)
Jul 25, 2023	80.86	83.82	80.34	83.59	4,457,944	+2.86(+3.54%)
Jul 24, 2023	80.19	81.34	80.19	80.73	3,149,793	+0.94(+1.18%)
Jul 21, 2023	80.59	80.61	79.75	79.79	2,612,696	-0.48(-0.59%)
Jul 20, 2023	79.54	80.50	79.29	80.26	3,020,884	+1.58(+2.01%)
Jul 19, 2023	78.71	79.23	78.01	78.68	2,397,555	+0.24(+0.31%)
Jul 18, 2023	77.30	79.28	77.15	78.44	2,875,840	+1.16(+1.50%)
Jul 17, 2023	76.38	77.48	76.03	77.28	2,513,119	+1.32(+1.74%)
Jul 14, 2023	77.38	77.38	75.84	75.96	1,924,930	-0.94(-1.23%)
Jul 13, 2023	76.77	77.16	76.15	76.90	2,259,544	+0.43(+0.56%)
Jul 12, 2023	78.49	78.56	76.38	76.48	3,073,196	-1.69(-2.16%)
Jul 11, 2023	76.67	78.29	76.60	78.17	2,851,034	+1.87(+2.46%)
Jul 10, 2023	75.83	77.02	75.83	76.29	3,297,161	+0.51(+0.68%)
Jul 07, 2023	74.43	76.25	74.37	75.78	3,353,135	+0.94(+1.26%)
Jul 06, 2023	74.49	75.07	74.33	74.83	3,398,267	-0.37(-0.49%)
Jul 05, 2023	74.27	75.36	74.10	75.20	2,483,625	+0.67(+0.90%)

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.