Indicators

Archer-Daniels-Midland (NY: ADM )

62.03 +0.44 (+0.71%)

Official Closing 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, 2005	15.92	16.56	15.76	15.89	7,087,046	+0.41(+2.64%)
Jul 28, 2005	15.32	15.57	14.84	15.48	4,536,749	+0.24(+1.59%)
Jul 27, 2005	15.25	15.25	14.96	15.24	4,689,331	+0.10(+0.64%)
Jul 26, 2005	15.34	15.34	15.08	15.14	2,752,248	-0.10(-0.64%)
Jul 25, 2005	15.30	15.31	15.16	15.24	3,565,970	+0.01(+0.05%)
Jul 22, 2005	15.07	15.30	15.03	15.23	3,776,149	+0.30(+2.04%)
Jul 21, 2005	15.17	15.17	14.91	14.93	2,011,569	-0.24(-1.60%)
Jul 20, 2005	15.06	15.17	14.99	15.17	3,773,117	+0.11(+0.74%)
Jul 19, 2005	14.95	15.14	14.89	15.06	2,927,349	+0.20(+1.35%)
Jul 18, 2005	15.06	15.07	14.85	14.86	3,250,701	-0.20(-1.33%)
Jul 15, 2005	14.86	15.08	14.82	15.06	3,354,636	+0.28(+1.87%)
Jul 14, 2005	14.55	14.87	14.55	14.78	2,886,930	+0.17(+1.14%)
Jul 13, 2005	14.48	14.63	14.41	14.62	2,617,277	+0.14(+0.96%)
Jul 12, 2005	14.42	14.51	14.36	14.48	3,553,700	-0.01(-0.10%)
Jul 11, 2005	14.37	14.53	14.37	14.49	2,934,855	+0.02(+0.14%)
Jul 08, 2005	14.41	14.54	14.37	14.47	2,125,753	+0.01(+0.10%)
Jul 07, 2005	14.24	14.48	14.16	14.46	6,805,701	-0.06(-0.43%)
Jul 06, 2005	14.72	14.78	14.51	14.52	3,745,834	-0.19(-1.27%)
Jul 05, 2005	14.78	14.78	14.48	14.71	3,709,746	-0.17(-1.16%)

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.