Indicators

Archer-Daniels-Midland (NY: ADM )

59.17 -0.18 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.72	20.77	20.62	20.65	2,637,668	-0.10(-0.49%)
Dec 29, 2011	20.51	20.82	20.48	20.75	3,106,916	+0.27(+1.30%)
Dec 28, 2011	21.00	21.01	20.43	20.48	4,444,343	-0.48(-2.31%)
Dec 27, 2011	20.93	21.06	20.76	20.97	2,438,321	-0.01(-0.07%)
Dec 23, 2011	20.80	21.10	20.75	20.98	3,353,669	+0.28(+1.36%)
Dec 21, 2011	20.42	20.72	20.33	20.70	4,329,225	+0.23(+1.13%)
Dec 20, 2011	20.00	20.54	19.93	20.47	6,109,984	+0.78(+3.96%)
Dec 19, 2011	20.04	20.13	19.63	19.69	5,781,073	-0.31(-1.55%)
Dec 16, 2011	20.43	20.43	19.96	20.00	8,245,417	-0.19(-0.93%)
Dec 15, 2011	20.07	20.27	19.86	20.19	7,036,576	+0.38(+1.93%)
Dec 14, 2011	19.96	20.04	19.78	19.81	5,885,488	-0.30(-1.47%)
Dec 13, 2011	20.51	20.77	20.01	20.10	10,385,759	-0.36(-1.76%)
Dec 12, 2011	20.80	20.86	20.32	20.46	5,243,946	-0.56(-2.68%)
Dec 09, 2011	20.82	21.09	20.76	21.03	4,119,945	+0.27(+1.32%)
Dec 08, 2011	21.17	21.21	20.70	20.75	7,050,190	-0.58(-2.74%)
Dec 07, 2011	21.21	21.43	21.03	21.34	7,532,703	-0.04(-0.17%)
Dec 06, 2011	21.60	21.67	21.36	21.37	6,242,756	-0.26(-1.20%)
Dec 05, 2011	21.75	21.91	21.42	21.63	5,808,914	-0.02(-0.10%)
Dec 02, 2011	22.02	22.02	21.57	21.65	5,071,971	-0.17(-0.76%)

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.