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, 2011	25.89	26.28	25.86	25.96	8,172,018	+0.20(+0.76%)
Feb 25, 2011	25.54	25.86	25.54	25.76	6,599,538	+0.31(+1.24%)
Feb 24, 2011	25.11	25.54	25.11	25.45	10,371,211	+0.39(+1.56%)
Feb 23, 2011	25.75	25.81	24.77	25.05	14,922,283	-0.78(-3.00%)
Feb 22, 2011	26.00	26.56	25.77	25.83	10,391,183	-0.47(-1.78%)
Feb 18, 2011	26.13	26.51	25.91	26.30	9,810,230	+0.12(+0.45%)
Feb 17, 2011	25.77	26.19	25.56	26.18	7,907,060	+0.25(+0.97%)
Feb 16, 2011	25.87	26.06	25.62	25.93	10,298,278	+0.46(+1.81%)
Feb 15, 2011	25.55	25.56	25.24	25.47	11,564,911	-0.02(-0.08%)
Feb 14, 2011	25.13	25.54	25.13	25.49	9,000,549	+0.30(+1.19%)
Feb 11, 2011	24.60	25.22	24.48	25.19	13,037,400	+0.54(+2.20%)
Feb 10, 2011	25.01	25.17	24.37	24.65	13,660,327	-0.40(-1.61%)
Feb 09, 2011	25.10	25.38	24.81	25.05	8,880,162	-0.05(-0.19%)
Feb 08, 2011	25.04	25.10	24.78	25.10	9,364,812	+0.10(+0.39%)
Feb 07, 2011	25.14	25.24	24.97	25.00	9,931,295	-0.10(-0.39%)
Feb 04, 2011	24.76	25.10	24.49	25.10	10,763,585	+0.45(+1.81%)
Feb 03, 2011	24.52	24.76	24.21	24.65	9,712,397	+0.08(+0.34%)
Feb 02, 2011	24.25	24.62	24.17	24.57	19,298,820	+0.44(+1.82%)

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.