Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing 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 (%)
Jan 31, 2023	78.32	79.69	77.89	79.56	5,214,899	+0.58(+0.73%)
Jan 30, 2023	79.83	80.02	78.68	78.99	4,203,164	-1.33(-1.65%)
Jan 27, 2023	81.92	82.27	80.03	80.31	3,673,504	-1.22(-1.50%)
Jan 26, 2023	82.67	82.84	79.52	81.53	4,685,508	-0.64(-0.78%)
Jan 25, 2023	81.46	82.20	80.80	82.17	3,123,685	-0.19(-0.23%)
Jan 24, 2023	81.29	82.50	79.80	82.37	2,559,768	+1.36(+1.68%)
Jan 23, 2023	81.34	81.36	79.94	81.00	4,512,146	-0.38(-0.47%)
Jan 20, 2023	82.00	82.23	80.63	81.39	10,570,861	-0.54(-0.66%)
Jan 19, 2023	81.80	83.55	81.71	81.92	3,278,610	+0.30(+0.36%)
Jan 18, 2023	84.51	84.80	81.52	81.63	3,668,210	-2.97(-3.51%)
Jan 17, 2023	85.05	85.77	84.58	84.59	2,857,900	-0.30(-0.35%)
Jan 13, 2023	83.55	85.19	83.55	84.89	2,591,091	+0.97(+1.16%)
Jan 12, 2023	83.36	84.16	82.74	83.92	2,929,390	+0.68(+0.82%)
Jan 11, 2023	83.32	83.39	82.61	83.24	2,803,795	+0.43(+0.52%)
Jan 10, 2023	82.28	82.97	81.79	82.81	2,723,041	+0.83(+1.01%)
Jan 09, 2023	82.59	83.60	81.92	81.98	4,098,538	-0.56(-0.67%)
Jan 06, 2023	81.52	82.96	81.09	82.54	4,226,399	+1.65(+2.04%)
Jan 05, 2023	82.75	82.96	80.23	80.89	5,580,355	-2.07(-2.50%)
Jan 04, 2023	85.86	85.86	82.64	82.96	5,327,853	-3.13(-3.64%)

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.