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 28, 2017	37.52	37.67	37.40	37.62	2,612,668	-0.02(-0.07%)
Apr 27, 2017	37.12	37.71	37.08	37.65	2,193,463	+0.42(+1.13%)
Apr 26, 2017	37.55	37.57	37.21	37.23	1,883,731	-0.25(-0.68%)
Apr 25, 2017	37.38	37.73	37.32	37.48	2,242,521	+0.16(+0.44%)
Apr 24, 2017	37.23	37.50	37.15	37.32	3,236,427	+0.47(+1.27%)
Apr 21, 2017	37.04	37.25	36.77	36.85	2,530,743	-0.07(-0.20%)
Apr 20, 2017	36.77	37.07	36.62	36.92	3,087,864	+0.25(+0.67%)
Apr 19, 2017	37.28	37.40	36.60	36.68	3,522,612	-0.67(-1.78%)
Apr 18, 2017	36.76	37.69	36.63	37.34	4,570,400	+0.60(+1.63%)
Apr 17, 2017	36.42	36.80	36.42	36.74	3,580,008	+0.33(+0.90%)
Apr 13, 2017	36.63	36.66	36.33	36.41	2,690,858	-0.30(-0.83%)
Apr 12, 2017	36.71	36.92	36.45	36.72	3,305,698	+0.09(+0.25%)
Apr 11, 2017	36.95	36.95	36.54	36.63	2,598,905	-0.37(-1.00%)
Apr 10, 2017	36.93	37.17	36.77	37.00	1,992,352	+0.08(+0.22%)
Apr 07, 2017	37.24	37.33	36.91	36.91	1,724,949	-0.30(-0.80%)
Apr 06, 2017	37.14	37.38	36.94	37.21	2,778,691	-0.01(-0.02%)
Apr 05, 2017	37.35	37.69	37.08	37.22	3,436,074	-0.12(-0.33%)
Apr 04, 2017	37.56	37.67	37.18	37.34	3,437,722	-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.