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 (%)
Mar 28, 2024	62.05	61.93	61.91	61.77	4,189,777	-0.18(-0.29%)
Mar 27, 2024	61.08	62.13	61.05	61.95	4,151,451	+1.15(+1.89%)
Mar 26, 2024	61.58	61.58	60.69	60.80	3,968,439	-0.68(-1.10%)
Mar 25, 2024	61.07	62.04	60.99	61.48	4,368,706	+0.50(+0.82%)
Mar 22, 2024	61.96	62.05	60.58	60.98	4,508,613	-0.46(-0.75%)
Mar 21, 2024	60.49	61.95	60.45	61.44	6,155,245	+1.14(+1.89%)
Mar 20, 2024	60.02	60.75	59.88	60.30	5,183,157	+0.28(+0.46%)
Mar 19, 2024	59.17	60.22	59.17	60.02	6,780,896	+0.61(+1.03%)
Mar 18, 2024	58.12	60.09	58.12	59.41	7,388,289	+1.08(+1.85%)
Mar 15, 2024	56.82	58.79	56.75	58.33	14,317,141	+1.08(+1.89%)
Mar 14, 2024	57.43	58.61	56.72	57.25	9,120,811	-0.06(-0.10%)
Mar 13, 2024	56.55	58.34	56.50	57.31	14,659,130	+1.18(+2.10%)
Mar 12, 2024	56.14	57.49	55.74	56.13	11,106,913	+2.12(+3.93%)
Mar 11, 2024	53.79	54.64	53.77	54.00	5,293,131	+0.10(+0.18%)
Mar 08, 2024	53.31	54.33	53.06	53.91	4,837,286	+0.55(+1.03%)
Mar 07, 2024	53.48	54.91	52.52	53.35	11,440,066	+0.10(+0.18%)
Mar 06, 2024	52.87	53.49	52.72	53.26	3,530,817	+0.68(+1.29%)
Mar 05, 2024	52.09	52.84	52.02	52.58	4,423,577	+0.24(+0.45%)
Mar 04, 2024	53.35	53.49	52.05	52.34	4,791,055	-1.00(-1.88%)

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.