Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.15	25.41	24.94	25.17	5,216,494	+0.10(+0.41%)
Apr 27, 2006	25.59	25.59	25.00	25.07	7,314,785	-0.51(-2.00%)
Apr 26, 2006	25.46	26.01	25.21	25.58	6,172,021	+0.18(+0.71%)
Apr 25, 2006	27.02	27.02	25.34	25.40	9,962,660	-1.07(-4.03%)
Apr 24, 2006	26.49	26.81	26.32	26.47	7,518,912	+0.24(+0.92%)
Apr 21, 2006	26.10	26.46	26.05	26.23	5,396,801	+0.39(+1.50%)
Apr 20, 2006	26.34	26.36	25.53	25.84	5,244,933	-0.28(-1.06%)
Apr 19, 2006	25.55	26.39	25.55	26.11	6,904,655	+0.64(+2.50%)
Apr 18, 2006	25.37	25.70	25.15	25.48	6,934,104	+0.37(+1.49%)
Apr 17, 2006	25.77	25.84	24.98	25.10	4,768,541	-0.42(-1.66%)
Apr 13, 2006	25.90	25.99	25.42	25.53	3,812,869	-0.37(-1.44%)
Apr 12, 2006	25.58	25.98	25.38	25.90	8,611,005	+0.58(+2.30%)
Apr 11, 2006	25.25	25.48	25.14	25.32	6,100,563	+0.24(+0.97%)
Apr 10, 2006	25.30	25.51	25.01	25.08	3,852,136	+0.10(+0.42%)
Apr 07, 2006	25.73	25.83	24.95	24.97	4,722,779	-0.60(-2.36%)
Apr 06, 2006	25.86	26.05	25.37	25.57	6,475,613	-0.19(-0.73%)
Apr 05, 2006	25.05	25.81	25.00	25.76	9,677,258	+0.85(+3.42%)
Apr 04, 2006	24.54	25.01	24.43	24.91	7,078,754	+0.52(+2.13%)

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.