Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.38	23.82	23.22	23.60	13,245,019	+0.33(+1.42%)
Feb 27, 2007	23.52	24.08	22.91	23.27	14,975,851	-0.87(-3.59%)
Feb 26, 2007	24.19	24.37	23.93	24.14	9,859,347	-0.05(-0.20%)
Feb 23, 2007	24.30	24.52	24.12	24.19	7,309,283	-0.02(-0.09%)
Feb 22, 2007	24.32	24.46	24.06	24.21	9,765,164	-0.12(-0.48%)
Feb 21, 2007	24.40	24.60	24.28	24.32	9,789,759	-0.27(-1.09%)
Feb 20, 2007	24.74	24.84	24.43	24.59	12,962,538	-0.06(-0.25%)
Feb 16, 2007	24.94	25.11	24.30	24.65	76,281,328	+0.09(+0.36%)
Feb 15, 2007	24.15	24.64	24.15	24.56	19,224,998	+0.55(+2.29%)
Feb 14, 2007	24.02	24.26	23.69	24.02	12,707,007	+0.00(+0.00%)
Feb 13, 2007	23.29	24.10	23.27	24.02	15,657,474	+0.93(+4.05%)
Feb 12, 2007	23.02	23.26	22.94	23.08	6,837,969	+0.16(+0.69%)
Feb 09, 2007	23.36	23.45	22.67	22.92	12,320,298	-0.35(-1.51%)
Feb 08, 2007	23.81	23.84	23.20	23.27	10,455,430	-0.28(-1.20%)
Feb 07, 2007	23.57	23.69	23.40	23.55	10,072,967	+0.16(+0.71%)
Feb 06, 2007	23.91	24.15	23.38	23.39	12,489,700	-0.43(-1.82%)
Feb 05, 2007	24.29	24.43	23.71	23.82	15,291,659	-0.41(-1.70%)
Feb 02, 2007	24.74	24.92	23.95	24.23	13,807,652	-0.14(-0.56%)

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.