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 (%)
Apr 28, 2023	74.89	75.49	74.64	75.39	3,598,531	+0.07(+0.09%)
Apr 27, 2023	74.06	75.88	73.95	75.32	3,411,516	+0.95(+1.27%)
Apr 26, 2023	73.21	75.02	72.68	74.38	3,622,659	+1.09(+1.49%)
Apr 25, 2023	75.80	76.33	73.02	73.29	5,983,493	-4.73(-6.06%)
Apr 24, 2023	78.03	78.67	77.71	78.02	2,591,298	+0.29(+0.37%)
Apr 21, 2023	78.68	78.71	77.70	77.73	2,237,070	-0.48(-0.62%)
Apr 20, 2023	78.56	78.90	77.85	78.21	2,001,223	-0.92(-1.16%)
Apr 19, 2023	80.01	80.09	78.60	79.13	2,245,552	-0.58(-0.73%)
Apr 18, 2023	79.21	79.85	79.17	79.71	1,871,463	+0.34(+0.43%)
Apr 17, 2023	79.17	79.46	78.82	79.37	1,713,913	+0.40(+0.50%)
Apr 14, 2023	79.08	80.00	78.77	78.97	2,639,782	+0.55(+0.70%)
Apr 13, 2023	78.13	78.78	77.58	78.42	2,231,593	+0.11(+0.14%)
Apr 12, 2023	78.59	78.98	78.20	78.32	2,518,715	-0.27(-0.34%)
Apr 11, 2023	77.47	79.02	77.45	78.59	2,611,890	+1.29(+1.67%)
Apr 10, 2023	76.12	77.47	76.12	77.29	2,183,796	+1.26(+1.66%)
Apr 06, 2023	76.71	76.74	75.44	76.03	2,500,005	-0.65(-0.84%)
Apr 05, 2023	76.43	76.82	75.94	76.68	2,362,880	+0.03(+0.04%)
Apr 04, 2023	77.60	77.99	76.25	76.65	2,031,753	-1.00(-1.29%)

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.