Indicators

Archer-Daniels-Midland (NY: ADM )

60.23 -0.95 (-1.54%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.22	37.36	37.09	37.31	2,634,161	-0.02(-0.07%)
Apr 27, 2017	36.82	37.40	36.78	37.34	2,211,507	+0.42(+1.13%)
Apr 26, 2017	37.24	37.27	36.91	36.92	1,899,227	-0.25(-0.68%)
Apr 25, 2017	37.07	37.42	37.01	37.18	2,260,969	+0.16(+0.44%)
Apr 24, 2017	36.92	37.19	36.85	37.01	3,263,051	+0.46(+1.27%)
Apr 21, 2017	36.74	36.95	36.47	36.55	2,551,562	-0.07(-0.20%)
Apr 20, 2017	36.47	36.77	36.32	36.62	3,113,266	+0.24(+0.67%)
Apr 19, 2017	36.97	37.09	36.30	36.38	3,551,591	-0.66(-1.78%)
Apr 18, 2017	36.46	37.38	36.34	37.04	4,607,998	+0.60(+1.63%)
Apr 17, 2017	36.12	36.50	36.12	36.44	3,609,459	+0.33(+0.90%)
Apr 13, 2017	36.34	36.36	36.03	36.12	2,712,994	-0.30(-0.83%)
Apr 12, 2017	36.41	36.62	36.15	36.42	3,332,892	+0.09(+0.25%)
Apr 11, 2017	36.65	36.65	36.25	36.33	2,620,285	-0.37(-1.00%)
Apr 10, 2017	36.63	36.87	36.47	36.70	2,008,742	+0.08(+0.22%)
Apr 07, 2017	36.94	37.02	36.61	36.61	1,739,139	-0.29(-0.80%)
Apr 06, 2017	36.84	37.08	36.64	36.91	2,801,550	-0.01(-0.02%)
Apr 05, 2017	37.05	37.38	36.78	36.92	3,464,341	-0.12(-0.33%)
Apr 04, 2017	37.25	37.36	36.88	37.04	3,466,002	-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.