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 (%)
Dec 31, 2012	19.65	19.94	19.58	19.92	6,299,554	+0.22(+1.11%)
Dec 28, 2012	19.91	20.05	19.69	19.70	5,933,787	-0.31(-1.56%)
Dec 27, 2012	19.97	20.06	19.84	20.01	6,747,919	+0.01(+0.07%)
Dec 26, 2012	20.18	20.23	19.97	20.00	5,214,492	-0.20(-0.97%)
Dec 24, 2012	20.15	20.40	20.08	20.19	1,963,158	-0.03(-0.14%)
Dec 21, 2012	20.26	20.29	19.99	20.22	8,084,823	-0.18(-0.89%)
Dec 20, 2012	20.40	20.41	20.27	20.40	5,846,441	+0.10(+0.50%)
Dec 19, 2012	20.43	20.47	20.26	20.30	7,489,627	-0.14(-0.68%)
Dec 18, 2012	19.95	20.45	19.86	20.44	9,916,297	+0.50(+2.52%)
Dec 17, 2012	19.69	19.98	19.69	19.94	6,617,412	+0.22(+1.11%)
Dec 14, 2012	19.71	19.79	19.67	19.72	7,092,276	-0.04(-0.22%)
Dec 13, 2012	19.81	19.92	19.70	19.76	6,652,090	-0.05(-0.26%)
Dec 12, 2012	19.85	19.97	19.77	19.81	6,145,161	+0.04(+0.18%)
Dec 11, 2012	19.65	19.87	19.58	19.78	5,843,525	+0.15(+0.74%)
Dec 10, 2012	19.74	19.81	19.58	19.63	4,484,842	-0.15(-0.77%)
Dec 07, 2012	19.52	19.80	19.42	19.78	6,300,026	+0.33(+1.72%)
Dec 06, 2012	19.52	19.53	19.19	19.45	8,006,551	+0.00(+0.00%)
Dec 05, 2012	19.48	19.71	19.42	19.45	6,709,919	+0.01(+0.04%)

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.