Indicators

Archer-Daniels-Midland (NY: ADM )

60.68 -0.23 (-0.38%)

Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.70	21.30	19.70	20.82	23,829,860	+1.82(+9.60%)
Jan 30, 2006	19.27	19.30	18.95	19.00	5,989,917	-0.09(-0.45%)
Jan 27, 2006	18.84	19.15	18.82	19.08	5,198,513	+0.28(+1.51%)
Jan 26, 2006	18.64	18.86	18.61	18.80	4,201,505	+0.30(+1.64%)
Jan 25, 2006	18.80	18.90	18.38	18.49	7,196,766	-0.24(-1.27%)
Jan 24, 2006	18.67	18.88	18.59	18.73	4,013,601	+0.26(+1.43%)
Jan 23, 2006	18.36	18.61	18.34	18.47	4,835,415	+0.28(+1.53%)
Jan 20, 2006	18.64	18.67	18.18	18.19	6,285,540	-0.39(-2.10%)
Jan 19, 2006	18.51	18.64	18.41	18.58	6,534,716	+0.09(+0.47%)
Jan 18, 2006	17.45	18.57	17.45	18.49	9,923,637	+0.79(+4.48%)
Jan 17, 2006	17.81	17.96	17.55	17.70	4,997,145	-0.01(-0.04%)
Jan 13, 2006	17.90	18.14	17.64	17.71	4,918,927	-0.19(-1.07%)
Jan 12, 2006	17.81	18.01	17.56	17.90	5,672,962	+0.21(+1.20%)
Jan 11, 2006	17.42	17.71	17.39	17.69	5,245,111	+0.37(+2.14%)
Jan 10, 2006	17.48	17.63	17.26	17.32	4,561,426	-0.11(-0.64%)
Jan 09, 2006	17.26	17.78	17.26	17.43	9,062,639	+0.21(+1.23%)
Jan 06, 2006	17.00	17.22	16.84	17.22	5,182,325	+0.50(+2.96%)
Jan 05, 2006	17.19	17.19	16.69	16.72	7,792,096	-0.41(-2.39%)
Jan 04, 2006	16.27	17.19	16.26	17.13	15,008,985	+1.02(+6.32%)

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.