Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Archer-Daniels-Midland (NY: ADM )

57.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 57.25 57.87 56.88 57.29 2,010,218 +0.32(+0.56%)
Oct 09, 2024 57.47 57.91 56.83 56.97 2,454,488 -0.58(-1.01%)
Oct 08, 2024 58.56 58.56 57.30 57.55 2,179,436 -1.31(-2.23%)
Oct 07, 2024 59.20 59.43 58.61 58.86 1,927,998 -0.37(-0.62%)
Oct 04, 2024 58.71 59.46 58.55 59.23 2,299,749 +0.76(+1.30%)
Oct 03, 2024 58.58 58.64 57.76 58.47 2,167,651 -0.32(-0.54%)
Oct 02, 2024 59.60 59.95 58.59 58.79 2,166,274 -0.73(-1.23%)
Oct 01, 2024 59.00 60.00 58.61 59.52 2,294,189 -0.22(-0.37%)
Sep 30, 2024 60.00 60.29 59.31 59.74 2,979,681 -0.26(-0.43%)
Sep 27, 2024 59.75 60.70 59.75 60.00 1,845,236 +0.63(+1.06%)
Sep 26, 2024 58.16 59.46 58.15 59.37 2,967,933 +1.23(+2.12%)
Sep 25, 2024 60.75 60.83 58.12 58.14 3,303,755 -2.59(-4.26%)
Sep 24, 2024 61.29 61.77 60.57 60.73 2,620,316 -0.18(-0.30%)
Sep 23, 2024 60.98 61.74 60.56 60.91 3,112,116 -0.45(-0.73%)
Sep 20, 2024 62.24 62.24 60.92 61.36 11,786,602 -1.09(-1.75%)
Sep 19, 2024 61.05 62.61 60.83 62.45 4,254,905 +1.92(+3.17%)
Sep 18, 2024 60.40 61.05 60.11 60.53 2,051,289 +0.07(+0.12%)
Sep 17, 2024 60.71 60.85 60.22 60.46 1,837,690 +0.05(+0.08%)
Sep 16, 2024 60.85 60.95 59.85 60.41 1,602,857 +0.02(+0.03%)
Sep 13, 2024 59.89 60.40 59.65 60.39 1,837,431 +0.77(+1.29%)
Sep 12, 2024 59.00 59.78 58.51 59.62 2,145,092 +0.62(+1.05%)
Sep 11, 2024 59.22 59.22 58.11 59.00 2,535,521 -0.05(-0.08%)
Sep 10, 2024 59.61 59.61 58.24 59.05 3,220,557 -0.45(-0.76%)
Sep 09, 2024 59.72 60.07 59.19 59.50 1,995,988 +0.03(+0.05%)
Sep 06, 2024 60.03 60.55 59.19 59.47 2,641,537 -0.60(-1.00%)
Sep 05, 2024 61.59 62.05 60.03 60.07 3,138,512 -1.35(-2.20%)
Sep 04, 2024 60.81 61.64 60.65 61.42 2,388,554 +0.80(+1.32%)
Sep 03, 2024 60.45 60.85 60.15 60.62 2,302,938 -0.37(-0.61%)
Aug 30, 2024 60.95 61.12 60.51 60.99 3,369,055 +0.15(+0.25%)
Aug 29, 2024 61.10 61.14 59.95 60.84 1,535,694 -0.12(-0.20%)
Aug 28, 2024 60.07 61.02 59.72 60.96 1,654,541 +0.40(+0.66%)
Aug 27, 2024 60.80 60.84 59.98 60.56 1,787,045 -0.18(-0.30%)
Aug 26, 2024 60.73 61.04 60.32 60.74 1,703,675 +0.24(+0.40%)
Aug 23, 2024 59.55 60.53 59.34 60.50 1,713,296 +1.25(+2.11%)
Aug 22, 2024 59.27 59.32 58.64 59.25 1,875,236 +0.03(+0.05%)
Aug 21, 2024 58.74 59.27 58.62 59.22 1,875,872 +0.71(+1.21%)
Aug 20, 2024 59.09 59.23 58.49 58.51 1,847,676 -0.66(-1.12%)
Aug 19, 2024 58.60 59.33 58.60 59.17 2,320,642 +0.59(+1.00%)
Aug 16, 2024 58.32 58.63 58.05 58.59 2,054,039 +0.23(+0.39%)
Aug 15, 2024 58.13 58.65 57.81 58.36 2,611,362 +0.48(+0.82%)
Aug 14, 2024 57.89 57.92 57.45 57.89 2,373,419 +0.00(+0.00%)
Aug 13, 2024 57.39 57.93 56.40 57.89 3,656,449 +0.31(+0.53%)
Aug 12, 2024 58.00 58.10 57.23 57.58 2,063,264 -0.37(-0.63%)
Aug 09, 2024 57.78 58.00 57.43 57.94 1,654,328 -0.04(-0.07%)
Aug 08, 2024 57.78 58.74 57.78 57.98 1,864,944 +0.30(+0.52%)
Aug 07, 2024 58.11 58.71 57.66 57.69 2,801,805 +0.22(+0.38%)
Aug 06, 2024 57.81 58.16 57.25 57.47 3,045,342 -0.22(-0.38%)
Aug 05, 2024 57.51 58.46 57.09 57.69 4,126,676 -0.72(-1.24%)
Aug 02, 2024 59.75 60.06 58.15 58.41 4,119,662 -1.56(-2.60%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.