Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.97 21.10 20.43 20.43 8,452,361 -0.99(-4.61%)
Oct 28, 2011 21.19 21.47 21.00 21.42 6,096,698 +0.10(+0.46%)
Oct 27, 2011 20.79 21.50 20.71 21.32 9,770,306 +0.92(+4.50%)
Oct 26, 2011 20.11 20.49 19.80 20.40 5,938,639 +0.53(+2.66%)
Oct 25, 2011 20.30 20.33 19.84 19.87 5,515,960 -0.56(-2.73%)
Oct 24, 2011 20.35 20.54 20.12 20.43 5,596,121 +0.25(+1.22%)
Oct 21, 2011 19.80 20.18 19.73 20.18 7,203,710 +0.58(+2.95%)
Oct 20, 2011 19.45 19.65 19.18 19.60 4,017,691 +0.25(+1.28%)
Oct 19, 2011 19.60 19.72 19.29 19.36 5,750,413 -0.35(-1.76%)
Oct 18, 2011 19.06 19.83 18.99 19.70 6,377,047 +0.63(+3.29%)
Oct 17, 2011 19.39 19.48 18.96 19.08 5,605,556 -0.52(-2.63%)
Oct 14, 2011 19.32 19.61 19.28 19.59 4,900,723 +0.45(+2.36%)
Oct 13, 2011 19.02 19.18 18.80 19.14 6,375,173 +0.02(+0.11%)
Oct 12, 2011 18.76 19.39 18.70 19.12 8,775,708 +0.51(+2.73%)
Oct 11, 2011 18.27 18.72 18.27 18.61 5,952,974 +0.25(+1.35%)
Oct 10, 2011 18.32 18.55 18.14 18.36 5,054,851 +0.40(+2.20%)
Oct 07, 2011 18.41 18.50 17.89 17.97 6,874,819 -0.32(-1.78%)
Oct 06, 2011 17.73 18.31 17.71 18.29 7,347,320 +0.52(+2.94%)
Oct 05, 2011 17.42 17.80 17.16 17.77 8,632,626 +0.40(+2.28%)
Oct 04, 2011 16.86 17.42 16.72 17.37 12,285,093 +0.32(+1.86%)
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.