Indicators

Archer-Daniels-Midland (NY: ADM )

60.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.07	36.19	35.37	36.13	6,174,929	+0.11(+0.29%)
Jan 30, 2017	36.34	36.40	35.67	36.03	3,151,411	-0.32(-0.88%)
Jan 27, 2017	36.38	36.65	36.15	36.34	2,516,898	-0.02(-0.07%)
Jan 26, 2017	36.78	37.01	36.32	36.37	3,157,383	-0.53(-1.44%)
Jan 25, 2017	36.66	37.10	36.63	36.90	4,125,323	+0.44(+1.21%)
Jan 24, 2017	36.54	37.11	36.41	36.46	3,974,957	-0.04(-0.11%)
Jan 23, 2017	36.43	36.52	36.03	36.50	2,417,160	-0.02(-0.04%)
Jan 20, 2017	36.47	36.91	36.13	36.52	2,934,096	+0.19(+0.52%)
Jan 19, 2017	36.70	36.76	36.14	36.33	3,472,492	-0.37(-1.00%)
Jan 18, 2017	36.52	36.92	36.49	36.70	3,661,665	+0.21(+0.58%)
Jan 17, 2017	35.74	36.52	35.58	36.48	5,403,983	+0.92(+2.59%)
Jan 13, 2017		35.56	35.56	35.56	0	+0.10(+0.28%)
Jan 12, 2017	35.95	36.09	35.38	35.46	4,441,213	-0.47(-1.30%)
Jan 11, 2017	35.72	36.13	35.23	35.93	6,519,024	-0.37(-1.01%)
Jan 10, 2017	36.57	37.07	36.24	36.30	4,455,048	-0.24(-0.65%)
Jan 09, 2017	36.34	36.99	36.25	36.53	4,340,085	+0.02(+0.07%)
Jan 06, 2017	36.75	36.75	35.79	36.51	5,385,182	-0.86(-2.29%)
Jan 05, 2017	37.63	37.88	37.32	37.37	4,120,814	-0.28(-0.74%)
Jan 04, 2017	37.86	37.99	37.10	37.64	4,254,499	-0.07(-0.17%)

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.