Indicators

Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.19	15.80	15.04	15.16	7,427,636	+0.39(+2.64%)
Jul 28, 2005	14.62	14.85	14.16	14.77	4,754,776	+0.23(+1.59%)
Jul 27, 2005	14.55	14.55	14.28	14.54	4,914,691	+0.09(+0.64%)
Jul 26, 2005	14.64	14.64	14.39	14.45	2,884,516	-0.09(-0.64%)
Jul 25, 2005	14.59	14.61	14.46	14.54	3,737,344	+0.01(+0.05%)
Jul 22, 2005	14.38	14.60	14.34	14.53	3,957,623	+0.29(+2.04%)
Jul 21, 2005	14.48	14.48	14.22	14.24	2,108,241	-0.23(-1.60%)
Jul 20, 2005	14.37	14.48	14.30	14.48	3,954,446	+0.11(+0.74%)
Jul 19, 2005	14.26	14.44	14.21	14.37	3,068,032	+0.19(+1.35%)
Jul 18, 2005	14.37	14.38	14.17	14.18	3,406,924	-0.19(-1.33%)
Jul 15, 2005	14.18	14.39	14.14	14.37	3,515,853	+0.26(+1.87%)
Jul 14, 2005	13.88	14.18	13.88	14.11	3,025,670	+0.16(+1.14%)
Jul 13, 2005	13.81	13.96	13.75	13.95	2,743,059	+0.13(+0.96%)
Jul 12, 2005	13.76	13.84	13.70	13.81	3,724,484	-0.01(-0.10%)
Jul 11, 2005	13.72	13.86	13.72	13.83	3,075,899	+0.02(+0.14%)
Jul 08, 2005	13.75	13.87	13.72	13.81	2,227,912	+0.01(+0.10%)
Jul 07, 2005	13.58	13.81	13.51	13.79	7,132,770	-0.06(-0.43%)
Jul 06, 2005	14.05	14.10	13.85	13.85	3,925,852	-0.18(-1.27%)
Jul 05, 2005	14.10	14.11	13.81	14.03	3,888,030	-0.17(-1.16%)

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.