Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.02	36.54	36.02	36.29	6,005,245	+0.11(+0.31%)
Jul 28, 2016	35.44	36.22	35.26	36.18	5,320,037	+0.84(+2.37%)
Jul 27, 2016	35.31	35.56	35.06	35.34	2,960,395	+0.02(+0.07%)
Jul 26, 2016	35.13	35.52	35.12	35.31	2,657,265	+0.22(+0.62%)
Jul 25, 2016	35.11	35.25	35.02	35.10	2,132,204	-0.10(-0.27%)
Jul 22, 2016	34.94	35.26	34.82	35.19	2,360,277	+0.27(+0.76%)
Jul 21, 2016	34.90	35.31	34.78	34.93	2,939,776	+0.00(+0.00%)
Jul 20, 2016	34.88	35.07	34.61	34.93	3,360,735	-0.07(-0.21%)
Jul 19, 2016	35.42	35.48	34.88	35.00	3,418,555	-0.62(-1.74%)
Jul 18, 2016	35.42	35.67	35.36	35.62	2,965,502	+0.24(+0.68%)
Jul 15, 2016	35.06	35.42	34.94	35.38	3,600,959	+0.38(+1.08%)
Jul 14, 2016	34.90	35.10	34.73	35.00	3,528,247	+0.31(+0.88%)
Jul 13, 2016	34.82	34.94	34.49	34.70	3,351,141	-0.15(-0.44%)
Jul 12, 2016	34.80	35.07	34.42	34.85	3,353,949	+0.10(+0.30%)
Jul 11, 2016	35.05	35.20	34.73	34.74	2,930,007	-0.26(-0.74%)
Jul 08, 2016	34.22	35.02	33.91	35.00	4,159,377	+1.09(+3.23%)
Jul 07, 2016	34.01	34.49	33.73	33.91	3,230,399	+0.00(+0.00%)
Jul 06, 2016	33.54	33.99	33.17	33.91	6,788,555	+0.14(+0.41%)
Jul 05, 2016	34.08	34.12	33.46	33.77	6,017,557	-0.53(-1.55%)

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.