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 (%)
Feb 29, 2024	52.66	52.99	51.93	52.23	5,020,569	+0.10(+0.19%)
Feb 28, 2024	51.93	52.60	51.78	52.13	3,077,856	+0.22(+0.42%)
Feb 27, 2024	52.54	52.89	51.83	51.92	3,846,156	-0.37(-0.71%)
Feb 26, 2024	52.56	52.72	52.15	52.29	3,100,533	-0.28(-0.52%)
Feb 23, 2024	52.62	53.03	52.12	52.57	3,158,252	-0.25(-0.47%)
Feb 22, 2024	52.70	53.02	52.08	52.81	6,623,137	-0.20(-0.37%)
Feb 21, 2024	52.42	53.04	52.22	53.01	3,194,160	+0.49(+0.94%)
Feb 20, 2024	52.64	52.96	51.87	52.52	4,533,121	-0.25(-0.47%)
Feb 16, 2024	53.40	53.62	52.48	52.76	3,358,177	-0.65(-1.22%)
Feb 15, 2024	52.38	53.83	52.37	53.41	3,890,220	+1.02(+1.95%)
Feb 14, 2024	51.68	52.44	51.58	52.39	3,806,466	+0.79(+1.52%)
Feb 13, 2024	52.62	53.28	51.60	51.60	5,362,259	-1.25(-2.36%)
Feb 12, 2024	52.34	52.97	52.27	52.85	3,711,974	+0.68(+1.30%)
Feb 09, 2024	51.83	52.38	51.47	52.17	5,611,727	+0.34(+0.66%)
Feb 08, 2024	52.03	52.16	51.45	51.83	3,534,238	-0.18(-0.34%)
Feb 07, 2024	51.76	52.29	51.42	52.01	4,116,689	+0.01(+0.02%)
Feb 06, 2024	51.67	52.63	51.46	52.00	5,991,485	+0.40(+0.77%)
Feb 05, 2024	53.39	53.59	51.51	51.60	10,883,044	-2.66(-4.90%)
Feb 02, 2024	55.14	55.37	54.24	54.26	4,870,815	-1.04(-1.89%)

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.