Indicators

Archer-Daniels-Midland (NY: ADM )

58.37 -0.29 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.02	26.34	25.78	26.29	8,005,866	+0.48(+1.87%)
Apr 28, 2011	25.82	26.02	25.57	25.81	5,957,524	+0.02(+0.08%)
Apr 27, 2011	25.86	25.87	25.40	25.79	6,199,413	-0.03(-0.11%)
Apr 26, 2011	25.52	25.85	25.39	25.82	5,250,423	+0.47(+1.85%)
Apr 25, 2011	25.57	25.57	25.24	25.35	3,743,827	-0.26(-1.00%)
Apr 21, 2011	25.52	25.64	25.42	25.60	4,069,211	+0.17(+0.67%)
Apr 20, 2011	25.16	25.46	25.12	25.43	6,559,642	+0.60(+2.43%)
Apr 19, 2011	24.48	24.84	24.42	24.83	7,289,251	+0.36(+1.48%)
Apr 18, 2011	24.46	24.64	24.30	24.47	7,562,253	-0.27(-1.09%)
Apr 15, 2011	24.98	25.11	24.72	24.74	7,714,411	-0.15(-0.60%)
Apr 14, 2011	24.98	25.08	24.84	24.89	5,926,515	-0.07(-0.28%)
Apr 13, 2011	25.28	25.40	24.93	24.96	5,891,184	-0.28(-1.13%)
Apr 12, 2011	25.13	25.33	25.11	25.24	5,546,824	-0.02(-0.08%)
Apr 11, 2011	25.17	25.45	25.13	25.26	5,605,499	+0.21(+0.85%)
Apr 08, 2011	25.79	25.82	25.01	25.05	9,611,849	-0.85(-3.29%)
Apr 07, 2011	25.93	26.01	25.67	25.90	5,411,733	-0.06(-0.25%)
Apr 06, 2011	26.33	26.39	25.90	25.96	8,586,263	-0.33(-1.24%)
Apr 05, 2011	26.11	26.38	25.99	26.29	7,113,725	+0.21(+0.82%)
Apr 04, 2011	26.21	26.21	25.91	26.08	5,383,000	+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.