Indicators

Archer-Daniels-Midland (NY: ADM )

60.05 -1.12 (-1.84%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.81	26.13	25.57	26.08	8,070,885	+0.48(+1.87%)
Apr 28, 2011	25.61	25.81	25.36	25.60	6,005,907	+0.02(+0.08%)
Apr 27, 2011	25.65	25.66	25.20	25.58	6,249,761	-0.03(-0.11%)
Apr 26, 2011	25.31	25.64	25.18	25.61	5,293,063	+0.47(+1.85%)
Apr 25, 2011	25.36	25.37	25.04	25.14	3,774,232	-0.25(-1.00%)
Apr 21, 2011	25.32	25.43	25.21	25.40	4,102,259	+0.17(+0.67%)
Apr 20, 2011	24.95	25.26	24.92	25.23	6,612,915	+0.60(+2.43%)
Apr 19, 2011	24.28	24.64	24.23	24.63	7,348,449	+0.36(+1.48%)
Apr 18, 2011	24.26	24.44	24.10	24.27	7,623,669	-0.27(-1.09%)
Apr 15, 2011	24.78	24.91	24.52	24.54	7,777,062	-0.15(-0.60%)
Apr 14, 2011	24.78	24.87	24.64	24.68	5,974,647	-0.07(-0.28%)
Apr 13, 2011	25.08	25.20	24.73	24.76	5,939,028	-0.28(-1.13%)
Apr 12, 2011	24.92	25.12	24.90	25.04	5,591,872	-0.02(-0.08%)
Apr 11, 2011	24.97	25.24	24.93	25.06	5,651,023	+0.21(+0.85%)
Apr 08, 2011	25.59	25.61	24.81	24.85	9,689,910	-0.85(-3.29%)
Apr 07, 2011	25.72	25.80	25.46	25.69	5,455,683	-0.06(-0.25%)
Apr 06, 2011	26.12	26.18	25.69	25.76	8,655,996	-0.32(-1.24%)
Apr 05, 2011	25.90	26.17	25.78	26.08	7,171,498	+0.21(+0.82%)
Apr 04, 2011	25.99	25.99	25.70	25.87	5,426,717	+0.17(+0.66%)

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.