Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.78	83.79	81.25	81.83	5,693,495	-1.38(-1.66%)
Jul 28, 2023	83.10	83.30	82.74	83.21	1,683,513	+0.58(+0.70%)
Jul 27, 2023	83.70	84.07	82.32	82.63	2,778,958	-1.07(-1.28%)
Jul 26, 2023	83.60	84.08	83.15	83.70	3,254,543	+0.82(+0.99%)
Jul 25, 2023	80.17	83.11	79.66	82.88	4,496,040	+2.83(+3.54%)
Jul 24, 2023	79.51	80.65	79.51	80.05	3,176,709	+0.93(+1.18%)
Jul 21, 2023	79.90	79.93	79.07	79.11	2,635,023	-0.47(-0.59%)
Jul 20, 2023	78.86	79.82	78.62	79.58	3,046,700	+1.57(+2.01%)
Jul 19, 2023	78.04	78.56	77.35	78.01	2,418,043	+0.24(+0.31%)
Jul 18, 2023	76.65	78.61	76.49	77.77	2,900,416	+1.15(+1.50%)
Jul 17, 2023	75.73	76.82	75.39	76.63	2,534,595	+1.31(+1.74%)
Jul 14, 2023	76.72	76.72	75.20	75.32	1,941,379	-0.93(-1.23%)
Jul 13, 2023	76.12	76.50	75.50	76.25	2,278,853	+0.42(+0.56%)
Jul 12, 2023	77.82	77.90	75.73	75.83	3,099,458	-1.68(-2.16%)
Jul 11, 2023	76.02	77.63	75.95	77.50	2,875,398	+1.86(+2.46%)
Jul 10, 2023	75.19	76.37	75.19	75.65	3,325,337	+0.51(+0.68%)
Jul 07, 2023	73.80	75.61	73.74	75.13	3,381,789	+0.93(+1.26%)
Jul 06, 2023	73.86	74.43	73.70	74.20	3,427,307	-0.37(-0.49%)
Jul 05, 2023	73.64	74.73	73.47	74.57	2,504,849	+0.66(+0.90%)

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.