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 (%)
Jan 31, 2023	77.66	79.02	77.24	78.89	5,259,189	+0.57(+0.73%)
Jan 30, 2023	79.16	79.35	78.02	78.32	4,238,861	-1.31(-1.65%)
Jan 27, 2023	81.23	81.58	79.36	79.64	3,704,703	-1.21(-1.50%)
Jan 26, 2023	81.98	82.14	78.85	80.84	4,725,302	-0.64(-0.78%)
Jan 25, 2023	80.78	81.51	80.12	81.48	3,150,215	-0.19(-0.23%)
Jan 24, 2023	80.61	81.81	79.13	81.67	2,581,508	+1.35(+1.68%)
Jan 23, 2023	80.65	80.67	79.26	80.32	4,550,467	-0.38(-0.47%)
Jan 20, 2023	81.31	81.53	79.95	80.70	10,660,639	-0.53(-0.66%)
Jan 19, 2023	81.11	82.84	81.03	81.23	3,306,455	+0.30(+0.36%)
Jan 18, 2023	83.80	84.09	80.83	80.94	3,699,364	-2.94(-3.51%)
Jan 17, 2023	84.33	85.05	83.87	83.88	2,882,172	-0.30(-0.35%)
Jan 13, 2023	82.84	84.47	82.84	84.18	2,613,097	+0.96(+1.16%)
Jan 12, 2023	82.65	83.45	82.04	83.22	2,954,270	+0.68(+0.82%)
Jan 11, 2023	82.62	82.69	81.91	82.54	2,827,607	+0.43(+0.52%)
Jan 10, 2023	81.59	82.27	81.10	82.11	2,746,168	+0.82(+1.01%)
Jan 09, 2023	81.89	82.89	81.23	81.29	4,133,347	-0.55(-0.67%)
Jan 06, 2023	80.83	82.26	80.41	81.84	4,262,294	+1.64(+2.04%)
Jan 05, 2023	82.05	82.26	79.56	80.21	5,627,749	-2.06(-2.50%)
Jan 04, 2023	85.14	85.14	81.95	82.26	5,373,103	-3.10(-3.64%)

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.