Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.95	18.51	17.88	17.89	0	-0.33(-1.80%)
Feb 26, 2009	18.74	18.90	18.18	18.22	9,264,718	-0.26(-1.42%)
Feb 25, 2009	18.69	18.93	18.31	18.48	14,698,649	-0.30(-1.57%)
Feb 24, 2009	18.59	19.10	18.38	18.77	13,262,576	+0.41(+2.23%)
Feb 23, 2009	18.68	18.90	18.29	18.37	15,556,001	-0.21(-1.12%)
Feb 20, 2009	17.75	18.84	17.75	18.57	12,130,681	-0.11(-0.57%)
Feb 19, 2009	18.72	19.08	18.45	18.68	7,998,034	+0.20(+1.09%)
Feb 18, 2009	18.14	18.64	17.94	18.48	11,872,114	+0.32(+1.77%)
Feb 17, 2009	18.62	18.77	18.00	18.16	12,257,325	-0.91(-4.79%)
Feb 13, 2009	19.02	19.36	18.86	19.07	7,217,981	+0.01(+0.07%)
Feb 12, 2009	18.30	19.08	18.12	19.06	10,756,972	+0.37(+1.97%)
Feb 11, 2009	19.13	19.21	18.35	18.69	11,704,447	-0.35(-1.86%)
Feb 10, 2009	18.93	19.38	18.76	19.04	20,125,834	-0.34(-1.76%)
Feb 09, 2009	18.32	19.54	18.26	19.38	18,748,692	+0.95(+5.14%)
Feb 06, 2009	17.78	18.54	17.75	18.44	10,774,918	+0.63(+3.56%)
Feb 05, 2009	17.03	17.98	16.98	17.80	15,111,815	+0.75(+4.38%)
Feb 04, 2009	18.03	18.10	16.69	17.05	23,637,122	-1.41(-7.63%)
Feb 03, 2009	18.93	19.20	17.47	18.46	18,663,088	+0.10(+0.55%)

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.