Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.67	28.74	28.34	28.64	8,291,323	+0.02(+0.08%)
Nov 27, 2015	28.60	28.70	28.46	28.62	2,980,613	-0.01(-0.03%)
Nov 25, 2015	28.27	28.63	28.63	28.63	6,728,972	+0.34(+1.19%)
Nov 24, 2015	28.63	28.72	28.03	28.29	9,879,434	-0.53(-1.85%)
Nov 23, 2015	28.11	29.07	28.06	28.82	8,709,726	+0.70(+2.48%)
Nov 20, 2015	28.67	28.90	27.94	28.12	11,540,034	-0.47(-1.65%)
Nov 19, 2015	29.36	29.46	28.48	28.60	7,573,478	-0.77(-2.62%)
Nov 18, 2015	29.37	29.58	29.05	29.36	10,162,900	+0.16(+0.56%)
Nov 17, 2015	30.09	30.14	29.15	29.20	6,073,757	-0.82(-2.72%)
Nov 16, 2015	29.51	30.16	29.47	30.02	5,893,977	+0.60(+2.03%)
Nov 13, 2015	29.93	29.93	29.36	29.42	8,414,635	-0.58(-1.95%)
Nov 12, 2015	31.34	31.40	29.99	30.00	10,668,750	-1.56(-4.94%)
Nov 11, 2015	31.82	31.82	31.37	31.56	4,686,307	-0.09(-0.30%)
Nov 10, 2015	32.18	32.44	31.60	31.66	5,671,435	-0.69(-2.14%)
Nov 09, 2015	32.64	32.75	32.14	32.35	6,468,098	-0.48(-1.45%)
Nov 06, 2015	33.34	33.54	32.70	32.82	7,337,607	-0.73(-2.18%)
Nov 05, 2015	33.46	33.67	33.06	33.56	6,938,202	+0.04(+0.12%)
Nov 04, 2015	33.55	33.63	32.99	33.52	8,993,553	-0.10(-0.30%)
Nov 03, 2015	33.76	33.99	32.52	33.62	14,654,387	-2.44(-6.76%)

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.