Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.29	46.44	45.34	45.63	5,222,861	-0.91(-1.96%)
Jan 28, 2021	45.56	46.82	45.24	46.54	3,246,402	+1.30(+2.88%)
Jan 27, 2021	47.02	47.39	44.96	45.24	4,100,496	-2.37(-4.98%)
Jan 26, 2021	48.45	48.63	47.29	47.61	2,891,066	-0.83(-1.71%)
Jan 25, 2021	48.19	48.99	47.93	48.44	2,801,582	+0.25(+0.51%)
Jan 22, 2021	47.79	48.46	47.37	48.19	1,993,398	+0.03(+0.06%)
Jan 21, 2021	48.65	48.93	48.08	48.17	1,986,533	-0.65(-1.33%)
Jan 20, 2021	48.77	49.26	48.17	48.81	2,528,866	+0.36(+0.75%)
Jan 19, 2021	48.28	48.59	47.93	48.45	3,640,529	+0.82(+1.72%)
Jan 15, 2021	47.95	48.15	47.06	47.63	2,933,872	-0.61(-1.27%)
Jan 14, 2021	47.77	48.70	47.59	48.24	2,601,853	+1.00(+2.12%)
Jan 13, 2021	46.78	47.75	46.43	47.24	4,599,608	+0.34(+0.72%)
Jan 12, 2021	47.59	47.59	46.89	46.90	2,765,334	-0.58(-1.23%)
Jan 11, 2021	47.29	47.87	47.15	47.48	2,453,738	-0.48(-1.01%)
Jan 08, 2021	48.01	48.46	47.17	47.97	3,188,363	+0.13(+0.27%)
Jan 07, 2021	48.36	48.66	47.74	47.84	3,137,862	-0.43(-0.89%)
Jan 06, 2021	46.74	48.88	46.66	48.27	3,690,059	+1.88(+4.05%)
Jan 05, 2021	45.53	46.68	45.37	46.39	3,375,846	+0.88(+1.94%)

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.