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 (%)
Sep 29, 2023	73.86	73.91	72.54	73.03	2,444,173	-0.60(-0.82%)
Sep 28, 2023	74.01	74.69	73.41	73.63	2,219,837	-0.31(-0.42%)
Sep 27, 2023	73.73	74.31	73.03	73.94	2,346,766	+0.28(+0.38%)
Sep 26, 2023	74.35	74.68	73.42	73.66	2,272,278	-1.19(-1.59%)
Sep 25, 2023	74.23	74.86	74.42	74.85	1,687,632	+0.31(+0.42%)
Sep 22, 2023	76.17	76.42	74.43	74.54	2,171,621	-1.84(-2.41%)
Sep 21, 2023	76.87	76.99	76.24	76.38	2,724,164	-0.48(-0.63%)
Sep 20, 2023	76.93	77.60	76.76	76.86	2,025,827	+0.27(+0.35%)
Sep 19, 2023	76.80	76.97	76.38	76.59	3,433,374	-0.09(-0.11%)
Sep 18, 2023	77.16	77.38	76.54	76.68	3,162,368	-0.15(-0.20%)
Sep 15, 2023	77.97	78.15	76.18	76.83	10,686,083	-1.26(-1.61%)
Sep 14, 2023	77.55	78.40	77.46	78.09	3,567,396	+0.98(+1.27%)
Sep 13, 2023	77.62	77.79	76.73	77.11	3,030,765	-0.06(-0.08%)
Sep 12, 2023	76.62	77.59	76.62	77.17	3,006,202	+0.93(+1.22%)
Sep 11, 2023	76.60	77.05	75.83	76.24	2,924,986	-0.07(-0.09%)
Sep 08, 2023	76.30	76.99	76.08	76.31	3,081,923	+0.27(+0.36%)
Sep 07, 2023	75.04	76.11	74.78	76.04	3,159,026	+1.04(+1.38%)
Sep 06, 2023	76.30	76.36	74.60	75.00	3,680,632	-1.38(-1.80%)
Sep 05, 2023	77.02	77.46	76.03	76.38	3,350,114	-0.88(-1.14%)

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.