Archer-Daniels-Midland (NY: ADM )

60.58 +0.12 (+0.20%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.99 24.24 23.80 24.02 5,467,189 +0.10(+0.41%)
Apr 27, 2006 24.42 24.42 23.85 23.92 7,666,320 -0.49(-2.00%)
Apr 26, 2006 24.29 24.82 24.06 24.41 6,468,637 +0.17(+0.71%)
Apr 25, 2006 25.78 25.78 24.18 24.24 10,441,446 -1.02(-4.03%)
Apr 24, 2006 25.27 25.58 25.12 25.25 7,880,257 +0.23(+0.92%)
Apr 21, 2006 24.90 25.25 24.85 25.02 5,656,161 +0.37(+1.50%)
Apr 20, 2006 25.14 25.16 24.36 24.65 5,496,995 -0.26(-1.06%)
Apr 19, 2006 24.38 25.18 24.38 24.92 7,236,480 +0.61(+2.50%)
Apr 18, 2006 24.20 24.52 24.00 24.31 7,267,344 +0.36(+1.49%)
Apr 17, 2006 24.59 24.66 23.83 23.95 4,997,708 -0.40(-1.66%)
Apr 13, 2006 24.71 24.79 24.26 24.36 3,996,109 -0.36(-1.44%)
Apr 12, 2006 24.41 24.79 24.22 24.71 9,024,834 +0.56(+2.30%)
Apr 11, 2006 24.09 24.32 23.99 24.16 6,393,744 +0.23(+0.97%)
Apr 10, 2006 24.14 24.34 23.86 23.93 4,037,262 +0.10(+0.42%)
Apr 07, 2006 24.55 24.65 23.81 23.83 4,949,746 -0.57(-2.36%)
Apr 06, 2006 24.67 24.85 24.20 24.40 6,786,819 -0.18(-0.73%)
Apr 05, 2006 23.90 24.63 23.85 24.58 10,142,328 +0.81(+3.42%)
Apr 04, 2006 23.42 23.86 23.31 23.77 7,418,946 +0.50(+2.13%)
Apr 03, 2006 22.97 23.54 22.87 23.27 10,006,159 +1.03(+4.64%)
Mar 31, 2006 22.34 22.41 21.68 22.24 7,739,397 -0.17(-0.74%)
Mar 30, 2006 22.72 22.80 22.16 22.41 5,477,175 -0.29(-1.28%)
Mar 29, 2006 22.93 22.94 22.01 22.70 8,804,391 -0.13(-0.55%)
Mar 28, 2006 23.25 23.25 22.63 22.82 4,180,996 -0.33(-1.43%)
Mar 27, 2006 23.07 23.30 22.97 23.15 3,171,378 -0.08(-0.34%)
Mar 24, 2006 23.13 23.28 22.64 23.23 4,224,268 +0.30(+1.30%)
Mar 23, 2006 23.30 23.30 22.73 22.93 5,480,049 -0.36(-1.56%)
Mar 22, 2006 23.02 23.30 22.92 23.30 4,059,200 +0.21(+0.92%)
Mar 21, 2006 23.27 23.32 22.87 23.09 5,352,958 -0.05(-0.20%)
Mar 20, 2006 23.40 23.46 23.04 23.13 6,593,913 -0.17(-0.74%)
Mar 17, 2006 23.07 23.39 23.00 23.30 9,132,105 +0.42(+1.82%)
Mar 16, 2006 22.60 23.11 22.51 22.89 5,983,724 +0.38(+1.70%)
Mar 15, 2006 22.80 23.00 22.23 22.51 8,871,417 -0.26(-1.16%)
Mar 14, 2006 22.17 22.78 21.96 22.77 7,964,379 +0.66(+2.99%)
Mar 13, 2006 21.32 22.32 21.30 22.11 8,418,579 +0.81(+3.82%)
Mar 10, 2006 21.28 21.37 21.06 21.30 3,438,572 +0.00(+0.00%)
Mar 09, 2006 20.87 21.39 20.85 21.30 4,625,210 +0.43(+2.06%)
Mar 08, 2006 20.95 21.18 20.69 20.87 5,477,175 -0.11(-0.50%)
Mar 07, 2006 21.21 21.22 20.66 20.97 6,220,809 -0.18(-0.84%)
Mar 06, 2006 21.37 21.55 20.93 21.15 5,138,719 -0.18(-0.84%)
Mar 03, 2006 21.12 21.41 20.89 21.33 5,003,458 +0.22(+1.03%)
Mar 02, 2006 20.36 21.27 20.32 21.11 6,124,734 +0.49(+2.37%)
Mar 01, 2006 20.97 21.22 20.59 20.62 5,221,026 -0.34(-1.64%)
Feb 28, 2006 21.08 21.08 20.65 20.97 5,775,990 -0.11(-0.53%)
Feb 27, 2006 20.67 21.20 20.67 21.08 7,940,928 +0.61(+3.00%)
Feb 24, 2006 20.49 20.59 20.28 20.46 4,256,797 -0.02(-0.10%)
Feb 23, 2006 20.56 20.67 20.43 20.48 4,218,216 -0.02(-0.10%)
Feb 22, 2006 20.68 20.71 20.50 20.50 5,829,701 -0.11(-0.55%)
Feb 21, 2006 20.03 20.70 19.95 20.61 9,962,282 +0.73(+3.69%)
Feb 17, 2006 20.20 20.36 19.84 19.88 5,116,024 -0.32(-1.60%)
Feb 16, 2006 20.27 20.27 20.01 20.20 5,474,603 -0.02(-0.10%)
Feb 15, 2006 20.42 20.42 19.83 20.22 6,657,912 -0.20(-0.97%)
Feb 14, 2006 20.32 20.61 20.29 20.42 6,376,042 +0.10(+0.49%)
Feb 13, 2006 20.41 20.44 20.16 20.32 4,108,978 +0.02(+0.10%)
Feb 10, 2006 20.82 20.82 20.30 20.30 6,442,462 -0.38(-1.85%)
Feb 09, 2006 20.65 20.82 20.42 20.69 9,312,756 +0.45(+2.22%)
Feb 08, 2006 19.96 20.28 19.60 20.24 7,269,463 +0.42(+2.10%)
Feb 07, 2006 19.70 19.96 19.50 19.82 6,409,177 +0.10(+0.50%)
Feb 06, 2006 20.03 20.09 19.69 19.72 5,539,964 -0.11(-0.53%)
Feb 03, 2006 20.06 20.26 19.83 19.83 7,139,346 -0.17(-0.83%)
Feb 02, 2006 20.01 20.42 19.89 19.99 9,024,985 +0.04(+0.20%)
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.