Indicators

Archer-Daniels-Midland (NY: ADM )

61.32 -1.13 (-1.81%)

Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.72	25.20	24.67	24.97	6,234,055	+0.15(+0.59%)
Jun 27, 2013	24.89	25.06	24.78	24.83	2,911,956	+0.10(+0.39%)
Jun 26, 2013	24.61	24.84	24.52	24.73	5,431,233	+0.30(+1.24%)
Jun 25, 2013	24.54	24.54	24.19	24.43	4,303,403	+0.18(+0.73%)
Jun 24, 2013	24.12	24.55	24.08	24.25	4,104,193	-0.12(-0.48%)
Jun 21, 2013	24.31	24.67	24.13	24.37	8,518,811	+0.35(+1.47%)
Jun 20, 2013	24.30	24.40	24.01	24.02	5,163,046	-0.48(-1.95%)
Jun 19, 2013	24.94	25.12	24.48	24.50	5,774,995	-0.42(-1.68%)
Jun 18, 2013	24.47	24.94	24.47	24.92	3,758,405	+0.41(+1.68%)
Jun 17, 2013	24.47	24.67	24.33	24.50	3,240,013	+0.14(+0.57%)
Jun 14, 2013	24.53	24.81	24.32	24.36	3,073,069	-0.23(-0.93%)
Jun 13, 2013	24.20	24.65	24.01	24.59	3,900,043	+0.37(+1.52%)
Jun 12, 2013	24.55	24.66	24.10	24.22	5,056,088	-0.17(-0.69%)
Jun 11, 2013	24.16	24.50	24.05	24.39	4,569,022	+0.01(+0.06%)
Jun 10, 2013	24.33	24.48	24.13	24.38	3,830,551	+0.14(+0.58%)
Jun 07, 2013	24.29	24.50	24.09	24.24	4,061,535	+0.19(+0.80%)
Jun 06, 2013	24.09	24.11	23.73	24.05	3,414,395	+0.04(+0.15%)
Jun 05, 2013	24.24	24.26	23.91	24.01	4,737,108	-0.29(-1.21%)
Jun 04, 2013	24.08	24.41	24.02	24.30	4,629,005	+0.26(+1.07%)

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.