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

Archer-Daniels-Midland (NY: ADM )

60.14 -1.03 (-1.68%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
Apr 28, 2023 74.89 75.49 74.64 75.40 3,598,343 +0.07(+0.09%)
Apr 27, 2023 74.06 75.89 73.95 75.33 3,411,338 +0.95(+1.27%)
Apr 26, 2023 73.21 75.02 72.68 74.38 3,622,470 +1.09(+1.49%)
Apr 25, 2023 75.80 76.33 73.02 73.29 5,983,182 -4.73(-6.06%)
Apr 24, 2023 78.03 78.67 77.72 78.02 2,591,163 +0.29(+0.37%)
Apr 21, 2023 78.68 78.72 77.70 77.73 2,236,953 -0.48(-0.62%)
Apr 20, 2023 78.56 78.90 77.86 78.22 2,001,118 -0.92(-1.16%)
Apr 19, 2023 80.01 80.10 78.61 79.13 2,245,435 -0.58(-0.73%)
Apr 18, 2023 79.21 79.86 79.17 79.71 1,871,365 +0.34(+0.43%)
Apr 17, 2023 79.17 79.46 78.82 79.37 1,713,824 +0.40(+0.50%)
Apr 14, 2023 79.08 80.00 78.78 78.98 2,639,645 +0.55(+0.70%)
Apr 13, 2023 78.14 78.79 77.59 78.43 2,231,477 +0.11(+0.14%)
Apr 12, 2023 78.59 78.99 78.21 78.32 2,518,584 -0.27(-0.34%)
Apr 11, 2023 77.47 79.03 77.45 78.59 2,611,754 +1.29(+1.67%)
Apr 10, 2023 76.12 77.48 76.12 77.30 2,183,682 +1.27(+1.66%)
Apr 06, 2023 76.72 76.75 75.44 76.03 2,499,875 -0.65(-0.84%)
Apr 05, 2023 76.44 76.83 75.95 76.68 2,362,757 +0.03(+0.04%)
Apr 04, 2023 77.61 77.99 76.26 76.65 2,031,647 -1.00(-1.29%)
Apr 03, 2023 76.86 78.44 76.86 77.66 2,169,106 +0.73(+0.95%)
Mar 31, 2023 77.21 77.69 76.43 76.92 3,538,179 +0.18(+0.24%)
Mar 30, 2023 76.53 76.96 76.25 76.74 2,615,976 +0.46(+0.61%)
Mar 29, 2023 76.74 76.94 76.04 76.27 2,083,423 +0.42(+0.56%)
Mar 28, 2023 75.21 76.33 75.20 75.85 2,109,542 +0.77(+1.03%)
Mar 27, 2023 75.09 75.58 74.29 75.08 2,492,146 +1.10(+1.49%)
Mar 24, 2023 72.14 74.12 71.62 73.98 2,412,526 +1.43(+1.97%)
Mar 23, 2023 74.57 75.08 72.06 72.55 3,138,808 -1.78(-2.39%)
Mar 22, 2023 75.27 75.85 74.31 74.32 2,818,521 -0.70(-0.93%)
Mar 21, 2023 75.12 75.26 74.35 75.02 2,595,520 +0.73(+0.99%)
Mar 20, 2023 72.22 74.81 71.94 74.29 3,776,208 +2.58(+3.60%)
Mar 17, 2023 73.81 73.81 71.44 71.71 6,682,102 -2.13(-2.89%)
Mar 16, 2023 73.40 73.89 72.62 73.84 3,431,887 -0.33(-0.44%)
Mar 15, 2023 74.94 75.14 73.40 74.17 3,516,510 -2.07(-2.71%)
Mar 14, 2023 75.67 76.61 75.33 76.24 3,373,767 +1.67(+2.24%)
Mar 13, 2023 73.39 75.16 72.76 74.57 3,919,338 +0.54(+0.73%)
Mar 10, 2023 74.84 75.52 73.76 74.02 4,351,604 -1.28(-1.71%)
Mar 09, 2023 77.33 77.61 75.04 75.31 2,800,555 -1.85(-2.40%)
Mar 08, 2023 77.08 77.29 76.49 77.16 1,726,660 +0.17(+0.23%)
Mar 07, 2023 78.33 78.52 76.57 76.99 2,486,242 -1.61(-2.05%)
Mar 06, 2023 78.18 78.62 77.76 78.60 2,862,866 +0.33(+0.42%)
Mar 03, 2023 77.55 78.51 77.36 78.27 1,933,339 +0.47(+0.61%)
Mar 02, 2023 76.54 78.21 76.30 77.80 2,871,192 +1.28(+1.68%)
Mar 01, 2023 76.90 77.11 76.10 76.52 3,093,170 -0.35(-0.45%)
Feb 28, 2023 78.13 78.13 76.24 76.86 6,135,848 -1.54(-1.96%)
Feb 27, 2023 78.80 79.17 78.27 78.40 2,368,132 -0.24(-0.31%)
Feb 24, 2023 79.22 79.22 78.24 78.64 2,972,829 -0.59(-0.74%)
Feb 23, 2023 79.43 80.15 78.65 79.23 3,299,621 +0.42(+0.54%)
Feb 22, 2023 79.12 79.52 78.65 78.80 3,657,493 +0.20(+0.26%)
Feb 21, 2023 78.45 79.10 78.37 78.60 2,341,483 -0.18(-0.23%)
Feb 17, 2023 78.49 78.83 78.10 78.79 2,448,243 +0.16(+0.21%)
Feb 16, 2023 78.52 79.32 78.49 78.62 2,495,390 -0.31(-0.39%)
Feb 15, 2023 78.70 79.18 78.26 78.93 3,187,282 -0.04(-0.05%)
Feb 14, 2023 79.47 79.62 78.59 78.97 2,464,285 -0.12(-0.15%)
Feb 13, 2023 79.29 79.38 78.37 79.08 4,026,841 -0.18(-0.23%)
Feb 10, 2023 78.63 79.49 78.38 79.27 3,567,066 +1.44(+1.85%)
Feb 09, 2023 78.93 83.18 77.54 77.83 3,876,382 -0.97(-1.23%)
Feb 08, 2023 79.17 80.14 78.43 78.80 3,192,462 -0.59(-0.74%)
Feb 07, 2023 79.09 79.47 78.47 79.38 3,463,140 +0.10(+0.12%)
Feb 06, 2023 79.04 79.64 78.75 79.29 3,000,169 +0.27(+0.34%)
Feb 03, 2023 79.71 80.37 78.81 79.02 2,814,393 -0.03(-0.04%)
Feb 02, 2023 79.11 79.71 77.88 79.05 5,965,635 -1.02(-1.27%)
Feb 01, 2023 79.46 80.52 79.26 80.07 6,040,257 +0.50(+0.63%)
Jan 31, 2023 78.33 79.69 77.90 79.57 5,214,627 +0.58(+0.73%)
Jan 30, 2023 79.84 80.03 78.68 78.99 4,202,945 -1.33(-1.65%)
Jan 27, 2023 81.92 82.27 80.04 80.32 3,673,312 -1.22(-1.50%)
Jan 26, 2023 82.68 82.84 79.53 81.54 4,685,264 -0.64(-0.78%)
Jan 25, 2023 81.47 82.21 80.81 82.18 3,123,522 -0.19(-0.23%)
Jan 24, 2023 81.30 82.51 79.81 82.37 2,559,635 +1.36(+1.68%)
Jan 23, 2023 81.34 81.36 79.94 81.01 4,511,910 -0.38(-0.47%)
Jan 20, 2023 82.01 82.23 80.63 81.39 10,570,310 -0.54(-0.66%)
Jan 19, 2023 81.80 83.55 81.72 81.93 3,278,439 +0.30(+0.36%)
Jan 18, 2023 84.51 84.81 81.53 81.63 3,668,019 -2.97(-3.51%)
Jan 17, 2023 85.05 85.78 84.59 84.60 2,857,751 -0.30(-0.35%)
Jan 13, 2023 83.55 85.19 83.55 84.90 2,590,956 +0.97(+1.16%)
Jan 12, 2023 83.36 84.17 82.75 83.93 2,929,238 +0.68(+0.82%)
Jan 11, 2023 83.32 83.40 82.61 83.24 2,803,648 +0.43(+0.52%)
Jan 10, 2023 82.28 82.98 81.79 82.81 2,722,899 +0.83(+1.01%)
Jan 09, 2023 82.59 83.60 81.93 81.99 4,098,324 -0.56(-0.67%)
Jan 06, 2023 81.53 82.97 81.09 82.54 4,226,178 +1.65(+2.04%)
Jan 05, 2023 82.75 82.97 80.24 80.89 5,580,064 -2.07(-2.50%)
Jan 04, 2023 85.87 85.87 82.65 82.97 5,327,575 -3.13(-3.64%)
Jan 03, 2023 89.07 89.17 85.49 86.10 2,379,736 -3.07(-3.45%)
Dec 30, 2022 88.71 89.39 88.40 89.17 1,727,768 -0.26(-0.29%)
Dec 29, 2022 90.16 90.48 89.34 89.43 1,559,003 -0.48(-0.53%)
Dec 28, 2022 92.10 92.10 89.46 89.91 1,641,658 -2.20(-2.39%)
Dec 27, 2022 91.23 92.35 91.19 92.11 1,526,066 +1.24(+1.36%)
Dec 23, 2022 90.20 90.90 89.94 90.87 1,152,427 +1.09(+1.21%)
Dec 22, 2022 90.39 90.52 88.32 89.78 1,435,169 -0.75(-0.83%)
Dec 21, 2022 89.54 90.75 88.94 90.53 1,559,018 +1.28(+1.43%)
Dec 20, 2022 89.05 90.19 88.64 89.26 2,074,461 +0.28(+0.31%)
Dec 19, 2022 89.31 90.44 88.14 88.98 2,046,758 +0.33(+0.37%)
Dec 16, 2022 87.94 89.11 86.94 88.65 8,711,451 -0.11(-0.12%)
Dec 15, 2022 88.45 89.57 88.33 88.76 2,771,483 -0.36(-0.41%)
Dec 14, 2022 90.54 90.86 88.92 89.12 2,890,647 -0.41(-0.46%)
Dec 13, 2022 90.66 90.95 88.95 89.54 2,429,506 -0.10(-0.11%)
Dec 12, 2022 88.39 89.80 87.60 89.63 2,094,074 +1.39(+1.58%)
Dec 09, 2022 88.83 89.68 88.19 88.24 2,878,153 -0.50(-0.56%)
Dec 08, 2022 90.27 90.41 88.12 88.74 2,036,686 -0.74(-0.83%)
Dec 07, 2022 87.60 89.67 87.59 89.48 3,259,822 +2.23(+2.55%)
Dec 06, 2022 87.08 88.44 86.28 87.25 2,774,340 +0.08(+0.09%)
Dec 05, 2022 87.12 88.80 86.39 87.17 3,814,650 -0.90(-1.03%)
Dec 02, 2022 87.40 88.50 86.59 88.08 3,705,205 +0.37(+0.43%)
Dec 01, 2022 93.83 94.02 87.60 87.70 5,352,422 -5.94(-6.34%)
Nov 30, 2022 93.12 93.97 91.28 93.64 4,366,379 +1.01(+1.09%)
Nov 29, 2022 92.86 93.93 92.22 92.63 1,729,922 +0.19(+0.21%)
Nov 28, 2022 93.09 93.59 92.17 92.44 2,208,418 -1.10(-1.18%)
Nov 25, 2022 93.42 93.68 93.01 93.54 780,155 +0.60(+0.64%)
Nov 23, 2022 93.53 94.23 92.84 92.94 1,726,296 -0.85(-0.91%)
Nov 22, 2022 92.96 93.90 92.49 93.80 2,451,630 +1.50(+1.62%)
Nov 21, 2022 91.48 93.53 90.44 92.30 3,719,642 +0.92(+1.01%)
Nov 18, 2022 91.26 91.82 90.38 91.38 2,065,630 +0.53(+0.58%)
Nov 17, 2022 90.68 91.36 90.12 90.85 1,878,023 -0.57(-0.62%)
Nov 16, 2022 90.28 91.91 90.08 91.42 2,093,124 +0.63(+0.70%)
Nov 15, 2022 90.93 91.09 89.28 90.78 2,893,461 +0.62(+0.69%)
Nov 14, 2022 89.31 91.88 89.03 90.16 3,002,916 +1.16(+1.30%)
Nov 11, 2022 90.58 91.06 87.73 89.00 2,653,852 -1.16(-1.28%)
Nov 10, 2022 91.23 91.71 89.36 90.16 2,641,538 +1.17(+1.31%)
Nov 09, 2022 91.60 92.00 88.57 88.99 2,591,510 -3.18(-3.45%)
Nov 08, 2022 91.62 92.56 91.05 92.18 2,229,733 +0.76(+0.83%)
Nov 07, 2022 91.04 91.48 90.15 91.42 2,950,810 +0.39(+0.43%)
Nov 04, 2022 93.60 93.98 90.83 91.03 2,914,526 -1.04(-1.13%)
Nov 03, 2022 91.31 92.98 90.24 92.07 2,083,856 +0.46(+0.50%)
Nov 02, 2022 91.76 91.61 2,925,112 -1.65(-1.77%)
Nov 01, 2022 93.10 93.70 92.16 93.27 2,430,429 +0.53(+0.57%)
Oct 31, 2022 91.14 93.56 91.05 92.74 4,936,380 +2.01(+2.21%)
Oct 28, 2022 89.91 91.29 89.36 90.73 1,987,943 +0.72(+0.80%)
Oct 27, 2022 90.15 91.93 89.69 90.02 3,357,358 +0.52(+0.58%)
Oct 26, 2022 88.05 90.02 87.87 89.50 3,912,636 +2.34(+2.69%)
Oct 25, 2022 86.29 87.65 84.69 87.16 4,358,566 +1.78(+2.08%)
Oct 24, 2022 86.06 86.51 85.22 85.38 2,356,093 -0.39(-0.46%)
Oct 21, 2022 83.79 86.12 83.43 85.77 2,324,624 +1.30(+1.54%)
Oct 20, 2022 85.11 85.79 84.18 84.47 3,327,634 -0.02(-0.02%)
Oct 19, 2022 84.13 84.84 83.60 84.49 1,868,433 +0.55(+0.66%)
Oct 18, 2022 82.87 84.10 82.56 83.93 1,999,986 +1.92(+2.34%)
Oct 17, 2022 81.05 82.42 81.05 82.01 2,597,769 +2.28(+2.85%)
Oct 14, 2022 85.33 85.33 79.66 79.74 3,134,674 -5.22(-6.15%)
Oct 13, 2022 81.10 85.07 80.81 84.96 2,160,911 +2.69(+3.27%)
Oct 12, 2022 82.53 83.11 80.15 82.27 4,650,359 -0.26(-0.31%)
Oct 11, 2022 82.17 83.73 80.99 82.53 2,705,200 -0.30(-0.36%)
Oct 10, 2022 83.02 83.77 82.12 82.82 2,365,098 +1.12(+1.37%)
Oct 07, 2022 81.27 82.28 80.64 81.71 2,505,668 -0.30(-0.36%)
Oct 06, 2022 81.88 83.31 81.51 82.00 2,627,232 -0.50(-0.60%)
Oct 05, 2022 81.30 83.31 81.06 82.50 2,346,871 +0.55(+0.67%)
Oct 04, 2022 80.50 82.10 80.39 81.95 2,487,581 +2.55(+3.22%)
Oct 03, 2022 77.80 79.58 77.38 79.40 2,738,701 +2.47(+3.21%)
Sep 30, 2022 77.55 78.27 76.74 76.93 2,547,551 -0.15(-0.20%)
Sep 29, 2022 78.83 79.00 76.66 77.09 1,901,859 -2.20(-2.77%)
Sep 28, 2022 77.68 79.75 76.91 79.29 2,169,949 +2.00(+2.59%)
Sep 27, 2022 79.08 79.65 76.91 77.29 3,747,776 -0.66(-0.85%)
Sep 26, 2022 77.65 79.60 77.42 77.95 3,224,361 -0.13(-0.17%)
Sep 23, 2022 80.82 80.82 76.73 78.08 3,754,285 -4.23(-5.14%)
Sep 22, 2022 82.77 83.21 81.83 82.31 2,509,842 +0.07(+0.08%)
Sep 21, 2022 84.06 84.75 82.24 82.24 2,183,310 -0.72(-0.86%)
Sep 20, 2022 82.92 83.21 81.70 82.96 2,003,878 -0.55(-0.66%)
Sep 19, 2022 80.22 83.51 80.10 83.51 2,702,468 +2.45(+3.02%)
Sep 16, 2022 81.25 81.74 80.41 81.06 5,872,565 -0.47(-0.57%)
Sep 15, 2022 82.27 82.68 81.35 81.53 2,346,313 -0.87(-1.06%)
Sep 14, 2022 82.22 83.05 81.63 82.40 2,953,784 -0.17(-0.21%)
Sep 13, 2022 83.10 84.81 82.14 82.58 2,909,020 -1.78(-2.11%)
Sep 12, 2022 87.68 87.93 83.17 84.35 5,047,297 -3.12(-3.56%)
Sep 09, 2022 86.79 88.23 86.36 87.47 3,842,619 +1.13(+1.31%)
Sep 08, 2022 83.00 86.37 83.00 86.34 4,087,633 +2.93(+3.51%)
Sep 07, 2022 81.28 83.61 80.90 83.42 2,930,503 +1.46(+1.79%)
Sep 06, 2022 84.13 84.50 81.79 81.95 3,286,657 -1.83(-2.18%)
Sep 02, 2022 84.88 85.87 83.48 83.78 2,790,980 +0.03(+0.03%)
Sep 01, 2022 83.31 84.02 82.93 83.75 2,600,220 -0.30(-0.35%)
Aug 31, 2022 83.35 85.00 82.78 84.05 3,642,187 +0.31(+0.37%)
Aug 30, 2022 86.39 86.40 83.45 83.74 2,734,555 -3.05(-3.51%)
Aug 29, 2022 85.03 87.44 84.84 86.79 1,962,263 +1.15(+1.34%)
Aug 26, 2022 86.94 86.97 85.59 85.65 2,390,281 -1.29(-1.48%)
Aug 25, 2022 85.39 86.99 85.09 86.94 2,557,730 +2.17(+2.56%)
Aug 24, 2022 84.04 85.28 82.86 84.77 2,203,643 +0.56(+0.67%)
Aug 23, 2022 82.86 84.44 82.48 84.20 1,827,091 +1.44(+1.74%)
Aug 22, 2022 82.21 83.27 82.01 82.76 1,856,506 -0.66(-0.79%)
Aug 19, 2022 83.68 84.04 82.85 83.42 1,921,922 -0.37(-0.45%)
Aug 18, 2022 82.80 83.97 82.75 83.79 1,553,536 +1.21(+1.47%)
Aug 17, 2022 82.35 83.03 81.85 82.58 1,288,776 -0.22(-0.27%)
Aug 16, 2022 81.96 82.97 81.76 82.80 1,838,898 +0.81(+0.99%)
Aug 15, 2022 81.14 82.14 80.07 81.98 1,855,251 -0.45(-0.54%)
Aug 12, 2022 80.54 82.50 80.44 82.43 2,457,653 +2.34(+2.92%)
Aug 11, 2022 80.10 80.96 79.77 80.09 1,819,419 +0.51(+0.65%)
Aug 10, 2022 79.44 80.24 79.19 79.57 2,106,872 +0.70(+0.89%)
Aug 09, 2022 78.91 79.96 78.55 78.87 1,840,154 +0.35(+0.45%)
Aug 08, 2022 78.91 79.33 78.29 78.52 2,649,641 -0.26(-0.33%)
Aug 05, 2022 77.93 79.77 77.56 78.78 2,288,721 +0.70(+0.90%)
Aug 04, 2022 77.89 78.60 77.46 78.07 2,535,321 -0.22(-0.28%)
Aug 03, 2022 78.47 78.86 77.54 78.29 2,666,676 -0.51(-0.65%)
Aug 02, 2022 80.02 80.36 78.67 78.80 3,349,024 -1.40(-1.74%)
Aug 01, 2022 78.90 80.74 78.78 80.20 4,038,019 +1.42(+1.80%)
Jul 29, 2022 75.99 78.85 75.97 78.78 4,891,564 +3.26(+4.31%)
Jul 28, 2022 76.08 77.17 75.19 75.53 3,175,103 -1.05(-1.37%)
Jul 27, 2022 74.48 76.97 73.89 76.58 4,612,556 +1.46(+1.94%)
Jul 26, 2022 74.51 76.15 72.96 75.12 5,885,881 +3.14(+4.36%)
Jul 25, 2022 71.20 72.75 71.15 71.98 2,846,794 +1.69(+2.41%)
Jul 22, 2022 70.44 71.10 69.87 70.28 1,555,659 -0.17(-0.24%)
Jul 21, 2022 70.45 70.76 69.85 70.46 1,626,517 -0.52(-0.74%)
Jul 20, 2022 69.72 71.15 69.33 70.98 2,088,701 +0.70(+1.00%)
Jul 19, 2022 69.44 70.47 69.15 70.28 1,956,856 +1.22(+1.76%)
Jul 18, 2022 69.21 70.29 68.87 69.06 2,323,589 +0.52(+0.76%)
Jul 15, 2022 68.87 69.09 67.73 68.53 2,152,343 +0.29(+0.42%)
Jul 14, 2022 67.73 68.46 66.65 68.25 3,261,057 -0.94(-1.36%)
Jul 13, 2022 68.98 69.77 68.53 69.19 2,198,869 -0.15(-0.22%)
Jul 12, 2022 68.45 70.42 68.11 69.34 2,118,459 +0.21(+0.30%)
Jul 11, 2022 69.44 70.13 69.03 69.13 1,992,003 -0.68(-0.97%)
Jul 08, 2022 71.21 71.67 69.70 69.81 2,698,309 -1.01(-1.42%)
Jul 07, 2022 70.08 72.08 69.97 70.82 3,144,562 +2.08(+3.02%)
Jul 06, 2022 69.05 69.61 67.36 68.74 2,986,437 -0.15(-0.22%)
Jul 05, 2022 71.02 71.36 67.73 68.90 4,364,130 -3.84(-5.27%)
Jul 01, 2022 73.78 74.02 71.27 72.73 2,740,072 -1.13(-1.53%)
Jun 30, 2022 72.63 74.32 72.24 73.86 4,171,895 +0.34(+0.47%)
Jun 29, 2022 72.96 73.84 72.66 73.52 3,702,176 +1.19(+1.64%)
Jun 28, 2022 72.87 74.52 72.02 72.33 2,865,152 -0.05(-0.07%)
Jun 27, 2022 71.44 72.88 71.01 72.38 3,798,407 +1.45(+2.04%)
Jun 24, 2022 68.44 71.12 68.11 70.93 13,498,788 +2.64(+3.86%)
Jun 23, 2022 73.76 73.76 68.15 68.30 6,771,169 -5.41(-7.34%)
Jun 22, 2022 74.26 74.81 73.63 73.70 2,988,858 -1.88(-2.48%)
Jun 21, 2022 75.64 75.75 74.55 75.58 3,297,424 +1.99(+2.70%)
Jun 17, 2022 75.56 76.12 73.10 73.59 9,632,186 -1.64(-2.18%)
Jun 16, 2022 77.10 77.10 74.72 75.22 3,661,860 -3.09(-3.95%)
Jun 15, 2022 79.19 79.42 77.55 78.32 3,290,023 -0.37(-0.47%)
Jun 14, 2022 78.44 78.93 77.62 78.69 2,652,987 +0.63(+0.80%)
Jun 13, 2022 78.88 79.56 77.64 78.06 3,256,447 -2.54(-3.15%)
Jun 10, 2022 80.91 82.08 80.04 80.60 2,843,381 -1.24(-1.51%)
Jun 09, 2022 83.99 84.34 81.73 81.84 2,145,891 -2.50(-2.97%)
Jun 08, 2022 84.71 85.23 83.98 84.34 1,779,733 -0.87(-1.02%)
Jun 07, 2022 83.42 85.39 82.97 85.21 2,139,773 +1.06(+1.26%)
Jun 06, 2022 84.15 84.64 83.43 84.15 2,075,975 +0.48(+0.57%)
Jun 03, 2022 84.71 85.02 83.29 83.68 2,501,645 -1.30(-1.53%)
Jun 02, 2022 82.49 84.98 82.20 84.98 3,140,385 +2.48(+3.01%)
Jun 01, 2022 86.51 86.82 81.58 82.50 4,682,220 -3.95(-4.57%)
May 31, 2022 85.11 87.39 84.80 86.45 9,196,894 +1.80(+2.13%)
May 27, 2022 83.88 84.67 82.58 84.65 2,932,006 +0.59(+0.70%)
May 26, 2022 85.10 85.19 83.42 84.06 3,656,632 -0.44(-0.52%)
May 25, 2022 83.41 85.09 83.33 84.50 2,870,243 +0.96(+1.15%)
May 24, 2022 82.24 83.68 81.58 83.53 2,791,618 +1.13(+1.37%)
May 23, 2022 80.90 83.09 80.85 82.40 3,332,034 +2.45(+3.06%)
May 20, 2022 80.49 81.25 78.33 79.96 5,073,290 +0.13(+0.17%)
May 19, 2022 79.36 80.64 77.53 79.82 4,545,669 -0.65(-0.80%)
May 18, 2022 83.95 84.20 80.13 80.47 5,042,437 -3.89(-4.61%)
May 17, 2022 83.41 84.78 82.19 84.36 6,150,733 +1.76(+2.13%)
May 16, 2022 81.33 82.90 81.33 82.60 4,028,053 +1.70(+2.10%)
May 13, 2022 80.90 81.47 79.99 80.91 3,056,138 +0.90(+1.13%)
May 12, 2022 79.78 80.13 78.22 80.01 3,702,211 +0.08(+0.09%)
May 11, 2022 80.66 81.97 79.69 79.93 3,791,300 -0.58(-0.72%)
May 10, 2022 80.83 83.46 79.67 80.51 4,249,458 +0.58(+0.72%)
May 09, 2022 83.87 83.90 79.58 79.93 4,569,208 -5.09(-5.98%)
May 06, 2022 84.24 85.41 83.73 85.02 2,741,576 +0.30(+0.36%)
May 05, 2022 86.36 86.89 83.67 84.71 3,097,269 -1.65(-1.91%)
May 04, 2022 85.50 86.51 84.25 86.36 3,602,572 +1.32(+1.55%)
May 03, 2022 84.60 86.11 84.17 85.05 4,073,446 +0.43(+0.50%)
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.