Indicators

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.25	24.31	23.86	24.10	3,711,900	-0.08(-0.33%)
Feb 25, 2005	23.65	24.18	23.61	24.18	4,271,200	+0.87(+3.73%)
Feb 24, 2005	22.65	23.49	21.43	23.31	5,458,800	+0.21(+0.91%)
Feb 23, 2005	24.44	24.44	22.79	23.10	6,734,900	-1.81(-7.27%)
Feb 22, 2005	24.91	25.11	24.83	24.91	3,890,400	+0.09(+0.36%)
Feb 18, 2005	24.88	24.98	24.80	24.82	2,317,600	+0.03(+0.12%)
Feb 17, 2005	25.03	25.10	24.69	24.79	2,193,700	-0.15(-0.60%)
Feb 16, 2005	24.40	25.18	24.37	24.94	3,692,100	+0.54(+2.21%)
Feb 15, 2005	24.53	24.54	24.28	24.40	2,528,000	-0.20(-0.81%)
Feb 14, 2005	24.35	24.60	24.29	24.60	3,244,100	+0.35(+1.44%)
Feb 11, 2005	23.86	24.25	23.55	24.25	1,819,300	+0.40(+1.68%)
Feb 10, 2005	23.68	23.85	23.50	23.85	1,514,600	+0.18(+0.76%)
Feb 09, 2005	23.86	23.86	23.31	23.67	1,748,600	-0.06(-0.25%)
Feb 08, 2005	23.91	24.00	23.49	23.73	1,985,500	-0.24(-1.00%)
Feb 07, 2005	24.05	24.08	23.73	23.97	1,929,200	-0.11(-0.46%)
Feb 04, 2005	23.92	24.10	23.65	24.08	2,654,100	+0.03(+0.12%)
Feb 03, 2005	24.01	24.08	23.69	24.05	2,315,400	+0.09(+0.38%)
Feb 02, 2005	24.08	24.15	23.87	23.96	2,678,700	-0.03(-0.13%)

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.