Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.08	21.08	20.65	20.97	5,775,990	-0.11(-0.53%)
Feb 27, 2006	20.67	21.20	20.67	21.08	7,940,928	+0.61(+3.00%)
Feb 24, 2006	20.49	20.59	20.28	20.46	4,256,797	-0.02(-0.10%)
Feb 23, 2006	20.56	20.67	20.43	20.48	4,218,216	-0.02(-0.10%)
Feb 22, 2006	20.68	20.71	20.50	20.50	5,829,701	-0.11(-0.55%)
Feb 21, 2006	20.03	20.70	19.95	20.61	9,962,282	+0.73(+3.69%)
Feb 17, 2006	20.20	20.36	19.84	19.88	5,116,024	-0.32(-1.60%)
Feb 16, 2006	20.27	20.27	20.01	20.20	5,474,603	-0.02(-0.10%)
Feb 15, 2006	20.42	20.42	19.83	20.22	6,657,912	-0.20(-0.97%)
Feb 14, 2006	20.32	20.61	20.29	20.42	6,376,042	+0.10(+0.49%)
Feb 13, 2006	20.41	20.44	20.16	20.32	4,108,978	+0.02(+0.10%)
Feb 10, 2006	20.82	20.82	20.30	20.30	6,442,462	-0.38(-1.85%)
Feb 09, 2006	20.65	20.82	20.42	20.69	9,312,756	+0.45(+2.22%)
Feb 08, 2006	19.96	20.28	19.60	20.24	7,269,463	+0.42(+2.10%)
Feb 07, 2006	19.70	19.96	19.50	19.82	6,409,177	+0.10(+0.50%)
Feb 06, 2006	20.03	20.09	19.69	19.72	5,539,964	-0.11(-0.53%)
Feb 03, 2006	20.06	20.26	19.83	19.83	7,139,346	-0.17(-0.83%)
Feb 02, 2006	20.01	20.42	19.89	19.99	9,024,985	+0.04(+0.20%)

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.