Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.32	27.81	27.14	27.46	6,482,449	+0.13(+0.49%)
Feb 26, 2016	27.27	27.57	27.10	27.32	4,842,524	+0.13(+0.49%)
Feb 25, 2016	26.73	27.28	26.51	27.19	4,558,737	+0.60(+2.27%)
Feb 24, 2016	26.35	26.63	25.98	26.59	4,799,666	+0.05(+0.18%)
Feb 23, 2016	26.52	27.03	26.21	26.54	4,385,510	+0.00(+0.00%)
Feb 22, 2016	25.83	26.62	25.76	26.54	5,506,138	+0.90(+3.49%)
Feb 19, 2016	26.44	26.53	25.38	25.64	7,005,924	-0.98(-3.69%)
Feb 18, 2016	26.23	26.70	26.11	26.62	4,752,427	+0.39(+1.50%)
Feb 17, 2016	26.50	26.80	26.15	26.23	4,281,106	-0.17(-0.65%)
Feb 16, 2016	25.89	26.56	25.80	26.40	5,180,421	+0.92(+3.61%)
Feb 12, 2016	24.89	25.49	25.49	25.49	5,655,193	+0.64(+2.59%)
Feb 11, 2016	25.34	25.78	24.74	24.84	8,826,057	-0.98(-3.80%)
Feb 10, 2016	26.16	26.52	25.80	25.82	5,526,317	-0.31(-1.19%)
Feb 09, 2016	26.03	26.21	25.34	26.13	8,183,866	+0.22(+0.84%)
Feb 08, 2016	26.77	27.03	25.72	25.92	6,503,053	-0.60(-2.26%)
Feb 05, 2016	26.68	26.86	26.40	26.52	6,959,777	-0.14(-0.53%)
Feb 04, 2016	26.03	27.00	25.95	26.66	8,496,064	+0.63(+2.42%)
Feb 03, 2016	25.34	26.31	25.28	26.03	10,282,729	+0.84(+3.34%)
Feb 02, 2016	26.09	26.15	25.12	25.19	14,230,835	-2.41(-8.74%)

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.