Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.55	40.90	40.39	40.59	7,086,254	+0.15(+0.36%)
May 28, 2015	40.70	40.71	40.21	40.44	2,760,584	-0.39(-0.96%)
May 27, 2015	40.06	40.88	39.97	40.83	5,254,859	+0.78(+1.96%)
May 26, 2015	40.39	40.45	39.99	40.05	3,930,087	-0.40(-0.99%)
May 22, 2015	40.52	40.45	40.45	40.45	2,394,100	-0.19(-0.47%)
May 21, 2015	40.19	40.75	40.16	40.64	3,895,042	+0.38(+0.93%)
May 20, 2015	40.34	40.62	40.25	40.26	3,520,331	-0.07(-0.17%)
May 19, 2015	40.61	40.63	40.09	40.33	3,567,969	-0.25(-0.62%)
May 18, 2015	40.33	40.67	40.23	40.59	4,054,727	+0.07(+0.17%)
May 15, 2015	40.33	40.61	40.13	40.52	3,016,644	+0.12(+0.30%)
May 14, 2015	40.11	40.46	39.96	40.39	3,881,084	+0.55(+1.38%)
May 13, 2015	39.84	40.28	39.54	39.84	5,284,979	+0.18(+0.46%)
May 12, 2015	39.15	40.00	39.06	39.66	6,380,469	+0.24(+0.62%)
May 11, 2015	39.03	39.50	39.03	39.42	5,444,371	+0.27(+0.68%)
May 08, 2015	38.80	39.25	38.79	39.15	3,656,675	+0.71(+1.85%)
May 07, 2015	38.30	38.82	38.03	38.44	5,458,826	+0.29(+0.76%)
May 06, 2015	38.54	38.55	37.69	38.15	5,745,697	-0.31(-0.81%)
May 05, 2015	38.51	38.77	38.02	38.46	6,052,664	+0.02(+0.06%)
May 04, 2015	38.03	38.57	38.03	38.44	4,957,016	+0.41(+1.08%)

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.