Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing 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 (%)
Apr 28, 2017	37.22	37.37	37.10	37.32	2,634,024	-0.02(-0.07%)
Apr 27, 2017	36.82	37.41	36.78	37.34	2,211,392	+0.42(+1.13%)
Apr 26, 2017	37.24	37.27	36.91	36.93	1,899,129	-0.25(-0.68%)
Apr 25, 2017	37.07	37.42	37.02	37.18	2,260,851	+0.16(+0.44%)
Apr 24, 2017	36.93	37.19	36.85	37.02	3,262,881	+0.47(+1.27%)
Apr 21, 2017	36.74	36.95	36.48	36.55	2,551,429	-0.07(-0.20%)
Apr 20, 2017	36.47	36.77	36.32	36.62	3,113,104	+0.24(+0.67%)
Apr 19, 2017	36.97	37.10	36.31	36.38	3,551,406	-0.66(-1.78%)
Apr 18, 2017	36.46	37.38	36.34	37.04	4,607,758	+0.60(+1.63%)
Apr 17, 2017	36.13	36.50	36.13	36.44	3,609,271	+0.33(+0.90%)
Apr 13, 2017	36.34	36.36	36.04	36.12	2,712,853	-0.30(-0.83%)
Apr 12, 2017	36.41	36.62	36.15	36.42	3,332,718	+0.09(+0.25%)
Apr 11, 2017	36.65	36.65	36.25	36.33	2,620,148	-0.37(-1.00%)
Apr 10, 2017	36.63	36.87	36.48	36.70	2,008,638	+0.08(+0.22%)
Apr 07, 2017	36.94	37.02	36.61	36.62	1,739,049	-0.29(-0.80%)
Apr 06, 2017	36.84	37.08	36.64	36.91	2,801,404	-0.01(-0.02%)
Apr 05, 2017	37.05	37.38	36.78	36.92	3,464,160	-0.12(-0.33%)
Apr 04, 2017	37.25	37.37	36.88	37.04	3,465,822	-0.32(-0.85%)

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.