Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.91	19.91	19.59	19.65	7,615,810	-0.27(-1.38%)
Sep 27, 2012	19.94	20.04	19.70	19.92	5,435,407	+0.06(+0.29%)
Sep 26, 2012	19.97	20.09	19.71	19.86	7,794,743	-0.13(-0.65%)
Sep 25, 2012	19.91	20.10	19.84	19.99	9,304,310	+0.11(+0.55%)
Sep 24, 2012	19.61	19.94	19.55	19.89	6,494,801	+0.35(+1.78%)
Sep 21, 2012	19.55	19.63	19.50	19.54	8,057,275	+0.01(+0.04%)
Sep 20, 2012	19.56	19.71	19.52	19.53	5,798,701	-0.11(-0.55%)
Sep 19, 2012	19.68	19.80	19.62	19.64	5,283,123	-0.04(-0.22%)
Sep 18, 2012	19.63	19.77	19.55	19.68	6,072,415	+0.02(+0.11%)
Sep 17, 2012	19.67	19.94	19.60	19.66	5,951,095	+0.01(+0.04%)
Sep 14, 2012	19.81	19.86	19.55	19.65	5,949,704	-0.14(-0.73%)
Sep 13, 2012	19.63	19.83	19.35	19.80	6,865,331	+0.14(+0.74%)
Sep 12, 2012	19.82	19.91	19.60	19.65	4,309,437	-0.10(-0.51%)
Sep 11, 2012	19.77	19.94	19.69	19.76	5,388,332	+0.07(+0.33%)
Sep 10, 2012	19.73	19.82	19.63	19.69	5,471,169	-0.04(-0.18%)
Sep 07, 2012	19.79	19.89	19.63	19.73	4,565,695	-0.05(-0.26%)
Sep 06, 2012	19.39	19.82	19.36	19.78	7,405,003	+0.53(+2.74%)
Sep 05, 2012	19.47	19.47	19.15	19.25	6,282,817	-0.18(-0.93%)

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.