Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.80	45.87	45.07	45.41	2,876,868	-0.62(-1.35%)
Nov 27, 2020	46.08	46.33	45.73	46.03	1,515,872	-0.05(-0.10%)
Nov 25, 2020	45.96	46.27	45.43	46.08	2,696,918	-0.05(-0.12%)
Nov 24, 2020	44.84	46.13	44.64	46.13	2,926,248	+1.60(+3.59%)
Nov 23, 2020	44.48	44.82	44.05	44.53	2,140,936	+0.18(+0.41%)
Nov 20, 2020	44.40	44.60	44.08	44.35	1,988,685	-0.28(-0.63%)
Nov 19, 2020	44.71	44.77	43.91	44.64	1,757,081	-0.32(-0.71%)
Nov 18, 2020	45.62	45.89	44.93	44.95	2,556,461	-0.48(-1.06%)
Nov 17, 2020	45.32	45.71	44.86	45.44	2,027,215	-0.23(-0.50%)
Nov 16, 2020	45.88	45.88	45.11	45.66	3,052,925	+0.50(+1.10%)
Nov 13, 2020	44.97	45.32	44.58	45.17	1,798,725	+0.48(+1.07%)
Nov 12, 2020	45.18	45.18	44.24	44.69	2,301,048	-0.69(-1.52%)
Nov 11, 2020	45.75	45.75	44.24	45.37	2,785,645	-0.05(-0.12%)
Nov 10, 2020	44.98	45.87	44.83	45.43	2,739,791	+0.78(+1.74%)
Nov 09, 2020	45.82	46.55	44.63	44.65	4,020,660	+0.92(+2.11%)
Nov 06, 2020	43.66	44.14	43.26	43.73	3,450,188	+0.33(+0.75%)
Nov 05, 2020	42.62	43.86	42.46	43.40	3,252,523	+1.27(+3.01%)
Nov 04, 2020	43.51	43.57	42.09	42.13	4,174,518	-1.26(-2.90%)
Nov 03, 2020	44.68	44.93	42.93	43.39	4,513,522	-0.60(-1.36%)

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.