Indicators

Archer-Daniels-Midland (NY: ADM )

62.05 +0.02 (+0.03%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 9, 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	6,004,932	+0.11(+0.31%)
Jul 28, 2016	35.44	36.23	35.26	36.18	5,319,760	+0.84(+2.37%)
Jul 27, 2016	35.32	35.56	35.06	35.34	2,960,241	+0.02(+0.07%)
Jul 26, 2016	35.13	35.52	35.12	35.32	2,657,127	+0.22(+0.62%)
Jul 25, 2016	35.11	35.25	35.02	35.10	2,132,093	-0.10(-0.27%)
Jul 22, 2016	34.94	35.26	34.83	35.20	2,360,154	+0.27(+0.76%)
Jul 21, 2016	34.90	35.31	34.78	34.93	2,939,623	+0.00(+0.00%)
Jul 20, 2016	34.88	35.07	34.62	34.93	3,360,560	-0.07(-0.21%)
Jul 19, 2016	35.42	35.49	34.88	35.00	3,418,376	-0.62(-1.74%)
Jul 18, 2016	35.42	35.67	35.36	35.62	2,965,347	+0.24(+0.68%)
Jul 15, 2016	35.06	35.42	34.94	35.38	3,600,771	+0.38(+1.08%)
Jul 14, 2016	34.90	35.10	34.73	35.00	3,528,063	+0.31(+0.88%)
Jul 13, 2016	34.82	34.95	34.49	34.70	3,350,966	-0.15(-0.44%)
Jul 12, 2016	34.80	35.08	34.42	34.85	3,353,774	+0.10(+0.30%)
Jul 11, 2016	35.05	35.20	34.73	34.75	2,929,854	-0.26(-0.74%)
Jul 08, 2016	34.22	35.03	33.91	35.00	4,159,160	+1.09(+3.23%)
Jul 07, 2016	34.01	34.50	33.73	33.91	3,230,231	+0.00(+0.00%)
Jul 06, 2016	33.55	34.00	33.18	33.91	6,788,201	+0.14(+0.41%)
Jul 05, 2016	34.08	34.12	33.47	33.77	6,017,243	-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.