Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.02 25.22 24.90 25.04 4,007,096 +0.15(+0.58%)
Sep 28, 2006 24.82 25.08 24.68 24.89 5,488,841 -0.06(-0.24%)
Sep 27, 2006 25.54 25.61 24.89 24.95 5,923,198 -0.65(-2.56%)
Sep 26, 2006 24.75 25.67 24.59 25.61 5,308,956 +0.74(+2.98%)
Sep 25, 2006 25.37 25.38 24.19 24.87 9,215,897 -0.57(-2.23%)
Sep 22, 2006 25.89 25.97 25.35 25.43 5,466,752 -0.48(-1.84%)
Sep 21, 2006 25.71 26.08 25.55 25.91 5,321,210 +0.32(+1.27%)
Sep 20, 2006 25.45 25.65 25.22 25.59 8,481,228 +0.15(+0.60%)
Sep 19, 2006 25.41 25.55 25.20 25.43 4,862,950 -0.07(-0.29%)
Sep 18, 2006 25.30 25.58 24.92 25.51 4,165,195 +0.30(+1.21%)
Sep 15, 2006 25.53 25.69 25.12 25.20 8,320,102 -0.28(-1.12%)
Sep 14, 2006 25.28 25.60 24.95 25.49 7,520,378 +0.46(+1.85%)
Sep 13, 2006 24.13 25.32 24.09 25.02 11,727,329 +0.46(+1.86%)
Sep 12, 2006 25.19 25.22 24.13 24.57 14,177,943 -0.77(-3.03%)
Sep 11, 2006 25.78 25.92 25.13 25.34 8,692,279 -0.83(-3.18%)
Sep 08, 2006 26.53 26.88 25.98 26.17 6,583,281 -0.22(-0.85%)
Sep 07, 2006 26.95 26.95 26.31 26.39 5,718,652 -0.56(-2.06%)
Sep 06, 2006 27.79 27.85 26.86 26.95 6,412,322 -0.84(-3.02%)
Sep 05, 2006 27.68 27.99 27.60 27.79 2,903,427 +0.03(+0.12%)
Sep 01, 2006 27.38 28.05 27.36 27.75 4,119,354 +0.54(+1.99%)
Aug 31, 2006 27.23 27.40 27.09 27.21 4,019,350 -0.03(-0.10%)
Aug 30, 2006 27.42 27.56 27.24 27.24 3,051,844 -0.01(-0.05%)
Aug 29, 2006 27.56 27.60 27.07 27.25 5,049,945 -0.30(-1.10%)
Aug 28, 2006 27.44 27.91 27.36 27.56 3,802,550 -0.03(-0.12%)
Aug 25, 2006 27.58 27.74 27.23 27.59 4,234,486 +0.00(+0.00%)
Aug 24, 2006 27.76 27.76 27.27 27.59 2,366,192 +0.07(+0.24%)
Aug 23, 2006 27.34 27.75 27.30 27.52 3,044,279 +0.09(+0.34%)
Aug 22, 2006 27.54 27.69 27.24 27.43 3,388,466 +0.03(+0.12%)
Aug 21, 2006 27.23 27.77 27.17 27.40 4,904,101 +0.17(+0.61%)
Aug 18, 2006 26.27 27.25 26.23 27.23 6,960,147 +0.97(+3.70%)
Aug 17, 2006 26.71 26.93 26.25 26.26 5,281,269 -0.48(-1.78%)
Aug 16, 2006 27.10 27.14 26.60 26.74 5,347,535 -0.38(-1.39%)
Aug 15, 2006 26.90 27.21 26.71 27.11 5,110,310 +0.60(+2.27%)
Aug 14, 2006 27.10 27.30 26.39 26.51 5,318,941 -0.48(-1.76%)
Aug 11, 2006 26.85 27.15 26.85 26.99 3,916,018 +0.17(+0.64%)
Aug 10, 2006 27.50 27.53 26.62 26.82 6,416,104 -0.82(-2.97%)
Aug 09, 2006 27.54 27.89 27.29 27.64 4,169,734 +0.26(+0.94%)
Aug 08, 2006 27.50 27.75 27.23 27.38 4,052,180 -0.01(-0.02%)
Aug 07, 2006 26.47 27.47 26.26 27.38 8,323,128 +0.34(+1.27%)
Aug 04, 2006 28.19 28.21 26.82 27.04 8,217,224 -0.72(-2.60%)
Aug 03, 2006 27.94 27.97 27.40 27.76 7,780,144 -0.57(-2.01%)
Aug 02, 2006 29.08 29.10 27.91 28.33 9,785,508 -0.69(-2.37%)
Aug 01, 2006 29.41 29.78 28.86 29.02 11,804,942 -0.07(-0.23%)
Jul 31, 2006 28.89 29.08 28.45 29.08 7,639,595 +0.32(+1.10%)
Jul 28, 2006 28.09 28.99 27.94 28.77 5,959,810 +0.72(+2.57%)
Jul 27, 2006 28.10 28.59 28.03 28.05 7,539,440 +0.19(+0.66%)
Jul 26, 2006 27.64 27.95 27.19 27.86 6,185,536 +0.20(+0.72%)
Jul 25, 2006 26.42 27.73 26.34 27.66 6,218,215 +1.30(+4.94%)
Jul 24, 2006 26.09 26.39 25.86 26.36 7,237,615 +0.28(+1.06%)
Jul 21, 2006 26.62 26.65 25.89 26.08 6,569,967 -0.48(-1.79%)
Jul 20, 2006 27.66 27.77 26.56 26.56 6,066,924 -1.07(-3.88%)
Jul 19, 2006 27.38 27.85 27.13 27.63 5,256,912 +0.49(+1.80%)
Jul 18, 2006 27.25 27.56 26.77 27.14 4,839,802 +0.01(+0.05%)
Jul 17, 2006 27.61 27.73 27.04 27.13 3,706,480 -0.62(-2.24%)
Jul 14, 2006 27.52 27.78 27.05 27.75 4,556,888 +0.23(+0.84%)
Jul 13, 2006 28.24 28.24 27.51 27.52 4,688,360 -0.73(-2.57%)
Jul 12, 2006 28.98 28.98 28.11 28.24 3,601,636 -0.61(-2.11%)
Jul 11, 2006 28.59 28.92 27.89 28.85 6,084,928 +0.36(+1.25%)
Jul 10, 2006 28.92 29.27 28.22 28.49 6,454,532 +0.03(+0.09%)
Jul 07, 2006 29.41 29.41 28.35 28.47 6,487,211 +0.40(+1.41%)
Jul 06, 2006 28.42 28.70 27.79 28.07 4,905,008 +0.17(+0.62%)
Jul 05, 2006 27.76 28.04 27.24 27.90 5,715,021 -0.54(-1.91%)
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.