Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 -1.17 (-1.91%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.80	26.98	26.59	26.59	8,432,275	-0.21(-0.79%)
Apr 27, 2007	26.73	26.93	26.52	26.80	5,514,572	-0.01(-0.05%)
Apr 26, 2007	26.99	27.11	26.65	26.82	6,112,442	-0.34(-1.24%)
Apr 25, 2007	27.17	27.24	26.83	27.15	9,556,724	+0.14(+0.53%)
Apr 24, 2007	26.91	27.14	26.77	27.01	9,762,812	+0.24(+0.90%)
Apr 23, 2007	26.57	26.90	26.27	26.77	10,163,573	+0.28(+1.06%)
Apr 20, 2007	25.94	26.49	25.42	26.49	12,348,290	+0.85(+3.32%)
Apr 19, 2007	25.70	25.80	25.42	25.64	4,903,349	-0.12(-0.48%)
Apr 18, 2007	25.83	25.96	25.50	25.76	6,539,336	-0.26(-1.00%)
Apr 17, 2007	26.15	26.24	25.94	26.02	5,621,488	-0.12(-0.47%)
Apr 16, 2007	26.35	26.38	26.00	26.14	7,364,395	+0.03(+0.11%)
Apr 13, 2007	25.85	26.23	25.79	26.12	9,277,547	+0.34(+1.33%)
Apr 12, 2007	25.58	25.78	25.48	25.77	6,738,269	+0.07(+0.27%)
Apr 11, 2007	26.37	26.50	25.65	25.70	10,906,238	-0.42(-1.60%)
Apr 10, 2007	25.95	26.37	25.86	26.12	10,137,210	+0.19(+0.74%)
Apr 09, 2007	25.43	26.17	25.42	25.93	11,960,340	+0.49(+1.94%)
Apr 05, 2007	25.30	25.57	25.23	25.44	6,907,989	+0.14(+0.54%)
Apr 04, 2007	25.56	25.56	25.28	25.30	8,060,221	-0.27(-1.07%)
Apr 03, 2007	25.38	25.77	25.15	25.57	9,955,605	+0.21(+0.84%)

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.