ARCHER-DANIELS-MIDLAND CO (NY: ADM)
49.64 USD  +0.32 (+0.65%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 41.50 41.97 41.20 41.57 4,982,600 +0.71(+1.74%)
May 30, 2006 43.10 43.10 40.70 40.86 5,204,200 -1.85(-4.33%)
May 26, 2006 42.00 43.09 41.68 42.71 4,647,300 +1.33(+3.21%)
May 25, 2006 41.00 41.75 40.73 41.38 4,951,300 +1.08(+2.68%)
May 24, 2006 40.14 41.06 40.00 40.30 5,857,800 +0.25(+0.62%)
May 23, 2006 41.00 41.60 39.97 40.05 7,221,300 +0.05(+0.12%)
May 22, 2006 40.20 40.20 38.87 40.00 8,557,600 -0.20(-0.50%)
May 19, 2006 40.00 40.25 38.81 40.20 9,608,400 +0.40(+1.01%)
May 18, 2006 41.50 42.85 39.55 39.80 10,548,000 -2.39(-5.66%)
May 17, 2006 44.03 44.04 42.00 42.19 6,668,100 -1.94(-4.40%)
May 16, 2006 43.03 44.55 42.13 44.13 8,711,300 +0.89(+2.06%)
May 15, 2006 42.60 43.60 41.26 43.24 10,682,000 -0.86(-1.95%)
May 12, 2006 45.50 45.98 43.03 44.10 11,890,000 -1.15(-2.54%)
May 11, 2006 45.50 46.71 44.71 45.25 11,808,700 +0.25(+0.56%)
May 10, 2006 45.95 45.95 44.30 45.00 9,386,900 -0.22(-0.49%)
May 09, 2006 44.00 45.75 43.55 45.22 17,050,100 +2.00(+4.63%)
May 08, 2006 41.12 43.50 41.08 43.22 9,788,100 +2.52(+6.19%)
May 05, 2006 40.77 41.47 40.43 40.70 8,365,800 +0.70(+1.75%)
May 04, 2006 42.30 42.67 39.70 40.00 16,236,200 -3.32(-7.66%)
May 03, 2006 41.90 43.61 40.90 43.32 17,329,800 +1.42(+3.39%)
May 02, 2006 39.24 42.05 38.37 41.90 19,305,700 +3.90(+10.26%)
May 01, 2006 36.85 38.66 36.85 38.00 7,875,000 +1.66(+4.57%)
Apr 28, 2006 36.30 36.68 36.01 36.34 3,613,500 +0.15(+0.41%)
Apr 27, 2006 36.94 36.94 36.09 36.19 5,067,000 -0.74(-2.00%)
Apr 26, 2006 36.75 37.55 36.40 36.93 4,275,400 +0.26(+0.71%)
Apr 25, 2006 39.01 39.01 36.58 36.67 6,901,200 -1.54(-4.03%)
Apr 24, 2006 38.24 38.70 38.00 38.21 5,208,400 +0.35(+0.92%)
Apr 21, 2006 37.68 38.20 37.60 37.86 3,738,400 +0.56(+1.50%)
Apr 20, 2006 38.03 38.06 36.85 37.30 3,633,200 -0.40(-1.06%)
Apr 19, 2006 36.88 38.10 36.88 37.70 4,782,900 +0.92(+2.50%)
Apr 18, 2006 36.62 37.10 36.31 36.78 4,803,300 +0.54(+1.49%)
Apr 17, 2006 37.20 37.31 36.06 36.24 3,303,200 -0.61(-1.66%)
Apr 13, 2006 37.39 37.51 36.70 36.85 2,641,200 -0.54(-1.44%)
Apr 12, 2006 36.93 37.50 36.64 37.39 5,964,900 +0.84(+2.30%)
Apr 11, 2006 36.45 36.79 36.29 36.55 4,225,900 +0.35(+0.97%)
Apr 10, 2006 36.52 36.82 36.10 36.20 2,668,400 +0.15(+0.42%)
Apr 07, 2006 37.15 37.29 36.02 36.05 3,271,500 -0.87(-2.36%)
Apr 06, 2006 37.33 37.60 36.62 36.92 4,485,700 -0.27(-0.73%)
Apr 05, 2006 36.16 37.26 36.09 37.19 6,703,500 +1.23(+3.42%)
Apr 04, 2006 35.43 36.10 35.27 35.96 4,903,500 +0.75(+2.13%)
Apr 03, 2006 34.75 35.61 34.60 35.21 6,613,500 +1.56(+4.64%)
Mar 31, 2006 33.80 33.90 32.80 33.65 5,115,300 -0.25(-0.74%)
Mar 30, 2006 34.38 34.50 33.53 33.90 3,620,100 -0.44(-1.28%)
Mar 29, 2006 34.70 34.71 33.30 34.34 5,819,200 -0.19(-0.55%)
Mar 28, 2006 35.17 35.17 34.24 34.53 2,763,400 -0.50(-1.43%)
Mar 27, 2006 34.90 35.25 34.75 35.03 2,096,100 -0.12(-0.34%)
Mar 24, 2006 35.00 35.22 34.25 35.15 2,792,000 +0.45(+1.30%)
Mar 23, 2006 35.25 35.25 34.39 34.70 3,622,000 -0.55(-1.56%)
Mar 22, 2006 34.83 35.25 34.68 35.25 2,682,900 +0.32(+0.92%)
Mar 21, 2006 35.20 35.28 34.60 34.93 3,538,000 -0.07(-0.20%)
Mar 20, 2006 35.40 35.50 34.86 35.00 4,358,200 -0.26(-0.74%)
Mar 17, 2006 34.90 35.39 34.80 35.26 6,035,800 +0.63(+1.82%)
Mar 16, 2006 34.20 34.96 34.05 34.63 3,954,900 +0.58(+1.70%)
Mar 15, 2006 34.50 34.80 33.64 34.05 5,863,500 -0.40(-1.16%)
Mar 14, 2006 33.55 34.47 33.22 34.45 5,264,000 +1.00(+2.99%)
Mar 13, 2006 32.25 33.77 32.22 33.45 5,564,200 +1.23(+3.82%)
Mar 10, 2006 32.20 32.33 31.87 32.22 2,272,700 +0.00(+0.00%)
Mar 09, 2006 31.57 32.37 31.55 32.22 3,057,000 +0.65(+2.06%)
Mar 08, 2006 31.70 32.04 31.31 31.57 3,620,100 -0.16(-0.50%)
Mar 07, 2006 32.09 32.10 31.26 31.73 4,111,600 -0.27(-0.84%)
Mar 06, 2006 32.34 32.60 31.66 32.00 3,396,400 -0.27(-0.84%)
Mar 03, 2006 31.95 32.40 31.60 32.27 3,307,000 +0.33(+1.03%)
Mar 02, 2006 30.80 32.18 30.75 31.94 4,048,100 +0.74(+2.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here