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 (%)
May 29, 2020	34.72	35.44	34.58	35.32	4,180,105	+0.28(+0.80%)
May 28, 2020	35.64	35.64	34.93	35.04	4,822,857	+0.00(+0.00%)
May 27, 2020	33.89	35.04	33.89	35.04	4,660,444	+1.68(+5.04%)
May 26, 2020	32.62	33.56	32.61	33.36	3,028,437	+1.57(+4.95%)
May 22, 2020	31.49	31.81	31.28	31.79	1,942,969	+0.23(+0.74%)
May 21, 2020	31.54	31.73	31.35	31.55	2,022,709	-0.21(-0.65%)
May 20, 2020	31.60	31.85	31.46	31.76	2,176,269	+0.48(+1.52%)
May 19, 2020	31.83	31.84	31.23	31.28	2,176,757	-0.56(-1.75%)
May 18, 2020	31.32	32.01	31.29	31.84	2,923,005	+1.49(+4.92%)
May 15, 2020	30.24	30.93	30.16	30.35	6,975,886	-0.04(-0.12%)
May 14, 2020	29.72	30.43	29.36	30.38	2,753,099	+0.28(+0.95%)
May 13, 2020	30.69	30.95	29.91	30.10	3,247,886	-0.80(-2.59%)
May 12, 2020	31.90	32.05	30.83	30.90	2,610,570	-0.61(-1.95%)
May 11, 2020	32.02	32.09	31.19	31.51	2,910,387	-0.85(-2.64%)
May 08, 2020	31.49	32.46	31.35	32.37	3,249,814	+1.45(+4.69%)
May 07, 2020	31.03	31.33	30.85	30.92	3,333,159	+0.32(+1.05%)
May 06, 2020	31.20	31.41	30.52	30.60	3,299,241	-0.50(-1.60%)
May 05, 2020	31.26	31.63	31.06	31.09	2,949,506	+0.18(+0.58%)
May 04, 2020	30.93	31.09	30.55	30.92	2,845,063	-0.32(-1.03%)

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.