Archer-Daniels-Midland (NY: ADM )

60.96 +0.50 (+0.83%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.93 23.12 22.49 23.06 13,198,208 -0.09(-0.39%)
Oct 28, 2010 23.24 23.43 22.95 23.15 4,445,381 +0.16(+0.69%)
Oct 27, 2010 22.93 23.00 22.64 22.99 5,490,729 -0.34(-1.45%)
Oct 25, 2010 23.33 23.55 23.27 23.33 5,033,167 +0.12(+0.51%)
Oct 22, 2010 23.13 23.32 22.97 23.21 3,344,027 +0.08(+0.33%)
Oct 21, 2010 23.15 23.33 23.01 23.13 3,863,469 +0.00(+0.00%)
Oct 20, 2010 22.88 23.22 22.85 23.13 7,887,744 +0.33(+1.43%)
Oct 19, 2010 23.08 23.08 22.73 22.81 5,667,835 -0.44(-1.88%)
Oct 18, 2010 23.07 23.26 22.89 23.24 5,877,715 +0.22(+0.96%)
Oct 15, 2010 23.18 23.18 22.81 23.02 6,626,369 -0.01(-0.03%)
Oct 14, 2010 23.04 23.07 22.88 23.03 5,109,840 +0.04(+0.18%)
Oct 13, 2010 22.95 23.13 22.86 22.99 8,948,941 +0.35(+1.56%)
Oct 12, 2010 22.46 22.69 22.28 22.64 5,205,051 +0.10(+0.46%)
Oct 11, 2010 22.58 22.66 22.26 22.53 7,409,384 -0.21(-0.91%)
Oct 08, 2010 22.74 23.18 22.73 22.74 10,393,703 +0.09(+0.40%)
Oct 07, 2010 22.46 22.67 22.35 22.65 38,269 +0.30(+1.33%)
Oct 06, 2010 22.43 22.59 22.30 22.35 5,579,690 -0.06(-0.25%)
Oct 05, 2010 22.01 22.46 22.00 22.41 104,612 +0.53(+2.44%)
Oct 04, 2010 22.10 22.17 21.76 21.87 7,339,693 -0.21(-0.97%)
Oct 01, 2010 22.09 22.10 21.70 22.09 9,554,510 +0.00(+0.01%)
Sep 30, 2010 22.09 22.70 21.97 22.09 87,352 -0.45(-2.01%)
Sep 29, 2010 22.74 22.82 22.51 22.54 69,448 -0.22(-0.97%)
Sep 28, 2010 22.68 22.78 22.34 22.76 69,993 +0.17(+0.77%)
Sep 27, 2010 22.46 22.67 22.32 22.59 9,696,536 +0.26(+1.15%)
Sep 24, 2010 23.02 23.08 22.15 22.33 14,909,285 -0.51(-2.24%)
Sep 23, 2010 22.84 23.02 22.66 22.84 5,433,722 -0.26(-1.14%)
Sep 22, 2010 22.81 23.21 22.78 23.11 7,469,283 +0.37(+1.64%)
Sep 21, 2010 23.01 23.05 22.57 22.73 11,528 -0.07(-0.30%)
Sep 20, 2010 22.56 22.84 22.42 22.80 5,260,920 +0.39(+1.76%)
Sep 17, 2010 22.41 23.15 22.40 22.41 12,966,420 -0.11(-0.49%)
Sep 15, 2010 22.26 22.55 22.22 22.52 6,081,466 +0.26(+1.18%)
Sep 14, 2010 22.57 22.62 22.25 22.26 103,849 -0.36(-1.59%)
Sep 13, 2010 22.73 22.94 22.61 22.61 7,649,878 -0.03(-0.12%)
Sep 10, 2010 22.37 22.66 22.30 22.64 8,825,094 +0.60(+2.73%)
Sep 09, 2010 22.28 22.28 21.94 22.04 8,202 -0.07(-0.31%)
Sep 08, 2010 21.73 22.28 21.73 22.11 139,161 +0.39(+1.78%)
Sep 07, 2010 22.03 22.14 21.71 21.72 13,259 -0.42(-1.91%)
Sep 03, 2010 22.02 22.14 21.85 22.14 6,035,721 +0.32(+1.46%)
Sep 02, 2010 21.69 21.92 21.62 21.83 50,828 +0.13(+0.61%)
Sep 01, 2010 21.63 22.11 21.56 21.69 8,513,301 +0.34(+1.59%)
Aug 31, 2010 21.32 21.38 20.99 21.36 137,915 +0.18(+0.86%)
Aug 30, 2010 21.09 21.38 20.87 21.17 5,702,824 +0.05(+0.22%)
Aug 27, 2010 21.12 21.20 20.66 21.13 8,660,095 +0.17(+0.81%)
Aug 26, 2010 20.96 21.06 20.71 20.96 68,430 +0.12(+0.58%)
Aug 25, 2010 20.59 20.85 20.51 20.84 9,694 +0.16(+0.77%)
Aug 24, 2010 20.73 20.83 20.59 20.68 96,891 -0.31(-1.48%)
Aug 23, 2010 21.29 21.45 20.97 20.99 5,683,783 -0.13(-0.62%)
Aug 20, 2010 20.88 21.27 20.85 21.12 8,220,339 +0.20(+0.96%)
Aug 19, 2010 21.29 21.36 20.91 20.92 103,678 -0.33(-1.56%)
Aug 18, 2010 21.45 21.51 21.16 21.25 97,034 -0.05(-0.23%)
Aug 17, 2010 21.05 21.42 20.81 21.30 144,218 +0.62(+2.98%)
Aug 16, 2010 20.58 20.82 20.44 20.68 7,354,627 -0.01(-0.03%)
Aug 13, 2010 20.69 21.19 20.65 20.69 8,746,008 -0.38(-1.80%)
Aug 12, 2010 20.42 21.08 20.37 21.07 9,206,051 +0.52(+2.55%)
Aug 11, 2010 20.68 20.86 20.51 20.55 3,301 -0.55(-2.61%)
Aug 10, 2010 20.84 21.20 20.82 21.10 20,705 +0.01(+0.03%)
Aug 09, 2010 20.73 21.10 20.54 21.09 9,571,322 +0.31(+1.49%)
Aug 06, 2010 20.78 21.33 20.64 20.78 18,639,812 -0.05(-0.23%)
Aug 05, 2010 19.80 20.93 19.80 20.83 24,872,862 +1.13(+5.73%)
Aug 04, 2010 19.63 19.80 19.46 19.70 51,272 +0.08(+0.42%)
Aug 03, 2010 19.69 20.09 19.56 19.62 121,734 +0.12(+0.60%)
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.