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 (%)
Apr 28, 2023	74.26	74.85	74.01	74.76	3,629,093	+0.07(+0.09%)
Apr 27, 2023	73.44	75.24	73.33	74.69	3,440,490	+0.94(+1.27%)
Apr 26, 2023	72.59	74.38	72.07	73.75	3,653,426	+1.08(+1.49%)
Apr 25, 2023	75.16	75.69	72.40	72.67	6,034,311	-4.69(-6.06%)
Apr 24, 2023	77.37	78.00	77.06	77.36	2,613,306	+0.29(+0.37%)
Apr 21, 2023	78.01	78.05	77.05	77.07	2,256,069	-0.48(-0.62%)
Apr 20, 2023	77.90	78.23	77.20	77.55	2,018,219	-0.91(-1.16%)
Apr 19, 2023	79.33	79.42	77.94	78.46	2,264,623	-0.57(-0.73%)
Apr 18, 2023	78.54	79.18	78.50	79.04	1,887,357	+0.34(+0.43%)
Apr 17, 2023	78.50	78.79	78.16	78.70	1,728,469	+0.39(+0.50%)
Apr 14, 2023	78.41	79.32	78.11	78.31	2,662,202	+0.55(+0.70%)
Apr 13, 2023	77.48	78.12	76.93	77.76	2,250,546	+0.11(+0.14%)
Apr 12, 2023	77.93	78.32	77.54	77.66	2,540,107	-0.27(-0.34%)
Apr 11, 2023	76.82	78.36	76.80	77.93	2,634,073	+1.28(+1.67%)
Apr 10, 2023	75.48	76.82	75.48	76.64	2,202,343	+1.25(+1.66%)
Apr 06, 2023	76.07	76.10	74.81	75.39	2,521,238	-0.64(-0.84%)
Apr 05, 2023	75.79	76.17	75.30	76.03	2,382,948	+0.03(+0.04%)
Apr 04, 2023	76.95	77.33	75.61	76.00	2,049,008	-1.00(-1.29%)

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.