Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.57	22.57	22.29	22.39	5,364,359	-0.18(-0.80%)
Apr 27, 2012	22.63	22.69	22.43	22.57	3,441,847	+0.04(+0.16%)
Apr 26, 2012	22.32	22.55	22.16	22.53	5,132,935	+0.10(+0.45%)
Apr 25, 2012	22.64	22.64	22.35	22.43	4,221,898	-0.04(-0.16%)
Apr 24, 2012	22.13	22.59	22.05	22.47	5,211,045	+0.38(+1.71%)
Apr 23, 2012	22.09	22.13	21.89	22.09	6,386,875	-0.21(-0.94%)
Apr 20, 2012	22.33	22.43	22.17	22.30	6,729,747	+0.03(+0.11%)
Apr 19, 2012	22.43	22.50	22.16	22.28	4,339,663	-0.19(-0.82%)
Apr 18, 2012	22.52	22.52	22.25	22.46	5,165,595	-0.20(-0.87%)
Apr 17, 2012	22.51	22.75	22.34	22.66	5,056,651	+0.30(+1.33%)
Apr 16, 2012	22.47	22.58	22.33	22.36	5,530,715	+0.03(+0.13%)
Apr 13, 2012	22.51	22.61	22.32	22.33	4,975,293	-0.25(-1.13%)
Apr 12, 2012	22.48	22.59	22.32	22.58	3,636,865	+0.08(+0.36%)
Apr 11, 2012	22.66	22.74	22.38	22.50	4,185,504	+0.12(+0.55%)
Apr 10, 2012	22.38	22.61	22.30	22.38	6,101,992	-0.01(-0.06%)
Apr 09, 2012	22.45	22.45	22.22	22.40	5,545,054	-0.35(-1.53%)
Apr 05, 2012	22.74	22.91	22.64	22.74	4,026,368	-0.08(-0.35%)
Apr 04, 2012	22.97	23.13	22.82	22.82	6,268,707	-0.40(-1.72%)
Apr 03, 2012	23.35	23.36	22.99	23.22	5,398,558	-0.25(-1.08%)

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.