Indicators

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	60.00	60.29	59.31	59.74	2,979,681	-0.26(-0.43%)
Sep 27, 2024	59.75	60.70	59.75	60.00	1,845,236	+0.63(+1.06%)
Sep 26, 2024	58.16	59.46	58.15	59.37	2,967,933	+1.23(+2.12%)
Sep 25, 2024	60.75	60.83	58.12	58.14	3,303,755	-2.59(-4.26%)
Sep 24, 2024	61.29	61.77	60.57	60.73	2,620,316	-0.18(-0.30%)
Sep 23, 2024	60.98	61.74	60.56	60.91	3,112,116	-0.45(-0.73%)
Sep 20, 2024	62.24	62.24	60.92	61.36	11,786,602	-1.09(-1.75%)
Sep 19, 2024	61.05	62.61	60.83	62.45	4,254,905	+1.92(+3.17%)
Sep 18, 2024	60.40	61.05	60.11	60.53	2,051,289	+0.07(+0.12%)
Sep 17, 2024	60.71	60.85	60.22	60.46	1,837,690	+0.05(+0.08%)
Sep 16, 2024	60.85	60.95	59.85	60.41	1,602,857	+0.02(+0.03%)
Sep 13, 2024	59.89	60.40	59.65	60.39	1,837,431	+0.77(+1.29%)
Sep 12, 2024	59.00	59.78	58.51	59.62	2,145,092	+0.62(+1.05%)
Sep 11, 2024	59.22	59.22	58.11	59.00	2,535,521	-0.05(-0.08%)
Sep 10, 2024	59.61	59.61	58.24	59.05	3,220,557	-0.45(-0.76%)
Sep 09, 2024	59.72	60.07	59.19	59.50	1,995,988	+0.03(+0.05%)
Sep 06, 2024	60.03	60.55	59.19	59.47	2,641,537	-0.60(-1.00%)
Sep 05, 2024	61.59	62.05	60.03	60.07	3,138,512	-1.35(-2.20%)
Sep 04, 2024	60.81	61.64	60.65	61.42	2,388,554	+0.80(+1.32%)

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.