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 (%)
Sep 29, 2006	25.02	25.22	24.90	25.04	4,007,096	+0.15(+0.58%)
Sep 28, 2006	24.82	25.08	24.68	24.89	5,488,841	-0.06(-0.24%)
Sep 27, 2006	25.54	25.61	24.89	24.95	5,923,198	-0.65(-2.56%)
Sep 26, 2006	24.75	25.67	24.59	25.61	5,308,956	+0.74(+2.98%)
Sep 25, 2006	25.37	25.38	24.19	24.87	9,215,897	-0.57(-2.23%)
Sep 22, 2006	25.89	25.97	25.35	25.43	5,466,752	-0.48(-1.84%)
Sep 21, 2006	25.71	26.08	25.55	25.91	5,321,210	+0.32(+1.27%)
Sep 20, 2006	25.45	25.65	25.22	25.59	8,481,228	+0.15(+0.60%)
Sep 19, 2006	25.41	25.55	25.20	25.43	4,862,950	-0.07(-0.29%)
Sep 18, 2006	25.30	25.58	24.92	25.51	4,165,195	+0.30(+1.21%)
Sep 15, 2006	25.53	25.69	25.12	25.20	8,320,102	-0.28(-1.12%)
Sep 14, 2006	25.28	25.60	24.95	25.49	7,520,378	+0.46(+1.85%)
Sep 13, 2006	24.13	25.32	24.09	25.02	11,727,329	+0.46(+1.86%)
Sep 12, 2006	25.19	25.22	24.13	24.57	14,177,943	-0.77(-3.03%)
Sep 11, 2006	25.78	25.92	25.13	25.34	8,692,279	-0.83(-3.18%)
Sep 08, 2006	26.53	26.88	25.98	26.17	6,583,281	-0.22(-0.85%)
Sep 07, 2006	26.95	26.95	26.31	26.39	5,718,652	-0.56(-2.06%)
Sep 06, 2006	27.79	27.85	26.86	26.95	6,412,322	-0.84(-3.02%)
Sep 05, 2006	27.68	27.99	27.60	27.79	2,903,427	+0.03(+0.12%)

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.