Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.11	53.44	52.37	52.68	4,978,029	+0.10(+0.19%)
Feb 28, 2024	52.37	53.05	52.22	52.58	3,051,777	+0.22(+0.42%)
Feb 27, 2024	52.99	53.34	52.27	52.36	3,813,567	-0.38(-0.71%)
Feb 26, 2024	53.01	53.17	52.60	52.74	3,074,262	-0.28(-0.52%)
Feb 23, 2024	53.07	53.48	52.57	53.02	3,131,492	-0.25(-0.47%)
Feb 22, 2024	53.15	53.47	52.52	53.26	6,567,018	-0.20(-0.37%)
Feb 21, 2024	52.87	53.49	52.66	53.46	3,167,095	+0.50(+0.94%)
Feb 20, 2024	53.09	53.41	52.31	52.97	4,494,711	-0.25(-0.47%)
Feb 16, 2024	53.86	54.08	52.93	53.22	3,329,723	-0.65(-1.22%)
Feb 15, 2024	52.83	54.29	52.82	53.87	3,857,258	+1.03(+1.95%)
Feb 14, 2024	52.12	52.89	52.02	52.84	3,774,214	+0.79(+1.52%)
Feb 13, 2024	53.07	53.73	52.04	52.04	5,316,824	-1.26(-2.36%)
Feb 12, 2024	52.79	53.42	52.71	53.30	3,680,522	+0.68(+1.30%)
Feb 09, 2024	52.27	52.83	51.91	52.62	5,564,178	+0.35(+0.66%)
Feb 08, 2024	52.47	52.61	51.89	52.27	3,504,292	-0.18(-0.34%)
Feb 07, 2024	52.20	52.74	51.86	52.45	4,081,808	+0.01(+0.02%)
Feb 06, 2024	52.11	53.08	51.90	52.44	5,940,719	+0.40(+0.77%)
Feb 05, 2024	53.85	54.04	51.95	52.04	10,790,830	-2.68(-4.90%)
Feb 02, 2024	55.62	55.84	54.70	54.72	4,829,544	-1.05(-1.89%)

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.