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 (%)
Jul 29, 2005	15.19	15.80	15.04	15.16	7,428,024	+0.39(+2.64%)
Jul 28, 2005	14.62	14.85	14.16	14.77	4,755,025	+0.23(+1.59%)
Jul 27, 2005	14.55	14.55	14.28	14.54	4,914,948	+0.09(+0.64%)
Jul 26, 2005	14.64	14.64	14.39	14.45	2,884,666	-0.09(-0.64%)
Jul 25, 2005	14.59	14.61	14.46	14.54	3,737,539	+0.01(+0.05%)
Jul 22, 2005	14.38	14.60	14.34	14.53	3,957,830	+0.29(+2.04%)
Jul 21, 2005	14.47	14.47	14.22	14.24	2,108,351	-0.23(-1.60%)
Jul 20, 2005	14.37	14.47	14.30	14.47	3,954,653	+0.11(+0.74%)
Jul 19, 2005	14.26	14.44	14.21	14.37	3,068,192	+0.19(+1.35%)
Jul 18, 2005	14.37	14.38	14.17	14.18	3,407,102	-0.19(-1.33%)
Jul 15, 2005	14.18	14.39	14.14	14.37	3,516,037	+0.26(+1.87%)
Jul 14, 2005	13.88	14.18	13.88	14.10	3,025,828	+0.16(+1.14%)
Jul 13, 2005	13.81	13.96	13.75	13.95	2,743,202	+0.13(+0.96%)
Jul 12, 2005	13.76	13.84	13.70	13.81	3,724,678	-0.01(-0.10%)
Jul 11, 2005	13.71	13.86	13.71	13.83	3,076,060	+0.02(+0.14%)
Jul 08, 2005	13.75	13.87	13.71	13.81	2,228,029	+0.01(+0.10%)
Jul 07, 2005	13.58	13.81	13.51	13.79	7,133,142	-0.06(-0.43%)
Jul 06, 2005	14.04	14.10	13.85	13.85	3,926,057	-0.18(-1.27%)
Jul 05, 2005	14.10	14.10	13.81	14.03	3,888,233	-0.17(-1.16%)

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.