Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.53 35.72 35.28 35.53 3,982,859 +0.32(+0.90%)
Oct 30, 2014 34.57 35.21 34.48 35.21 3,946,642 +0.57(+1.66%)
Oct 29, 2014 34.60 34.92 34.35 34.63 3,424,653 +0.10(+0.28%)
Oct 28, 2014 34.00 34.57 33.87 34.54 4,121,033 +0.81(+2.40%)
Oct 27, 2014 34.40 34.45 33.58 33.73 4,755,185 -0.73(-2.11%)
Oct 24, 2014 34.45 34.60 34.15 34.45 2,940,361 +0.03(+0.09%)
Oct 23, 2014 34.97 35.17 34.32 34.42 3,902,652 -0.17(-0.48%)
Oct 22, 2014 34.65 34.94 34.54 34.59 3,945,868 +0.05(+0.13%)
Oct 21, 2014 34.47 34.75 34.38 34.54 4,495,470 +0.23(+0.66%)
Oct 20, 2014 33.60 34.47 33.58 34.32 5,922,332 +0.68(+2.02%)
Oct 17, 2014 33.01 34.01 32.81 33.64 8,633,976 +1.01(+3.08%)
Oct 16, 2014 32.15 32.86 32.03 32.63 6,609,871 +0.14(+0.44%)
Oct 15, 2014 31.98 32.59 31.47 32.49 11,219,774 -0.08(-0.23%)
Oct 14, 2014 33.92 34.04 32.50 32.56 11,867,758 -1.27(-3.75%)
Oct 13, 2014 35.04 35.12 33.78 33.83 6,919,645 -1.21(-3.45%)
Oct 10, 2014 35.59 35.84 34.92 35.04 6,936,430 -0.58(-1.63%)
Oct 09, 2014 36.20 36.40 35.67 35.62 8,727,312 -0.67(-1.85%)
Oct 08, 2014 37.41 37.53 35.59 36.30 16,047,986 -1.17(-3.13%)
Oct 07, 2014 38.10 38.30 37.44 37.47 6,798,500 -0.77(-2.02%)
Oct 06, 2014 38.70 38.74 38.12 38.24 4,066,279 -0.39(-1.02%)
Oct 03, 2014 38.34 38.77 38.15 38.63 4,905,748 +0.44(+1.15%)
Oct 02, 2014 38.17 38.62 38.11 38.19 3,597,294 +0.10(+0.26%)
Oct 01, 2014 38.68 38.79 38.08 38.10 5,299,421 -0.53(-1.37%)
Sep 30, 2014 38.74 38.84 38.54 38.62 2,592,264 -0.15(-0.39%)
Sep 29, 2014 38.16 38.89 38.16 38.78 2,841,884 +0.33(+0.85%)
Sep 26, 2014 38.23 38.58 38.08 38.45 2,224,476 +0.29(+0.77%)
Sep 25, 2014 38.81 38.81 38.10 38.16 2,761,976 -0.74(-1.90%)
Sep 24, 2014 38.39 38.96 38.39 38.90 2,311,063 +0.52(+1.36%)
Sep 23, 2014 38.70 38.78 38.36 38.37 2,418,597 -0.52(-1.34%)
Sep 22, 2014 38.97 39.15 38.72 38.90 2,681,044 -0.17(-0.44%)
Sep 19, 2014 39.55 39.55 39.07 39.07 4,753,407 -0.28(-0.71%)
Sep 18, 2014 38.78 39.58 38.74 39.35 4,642,917 +0.65(+1.68%)
Sep 17, 2014 38.68 38.84 38.45 38.70 2,865,329 -0.05(-0.12%)
Sep 16, 2014 38.13 38.86 38.10 38.75 3,160,050 +0.53(+1.38%)
Sep 15, 2014 38.13 38.23 38.03 38.22 2,161,002 +0.11(+0.30%)
Sep 12, 2014 38.43 38.43 37.94 38.10 2,773,538 -0.39(-1.00%)
Sep 11, 2014 38.26 38.50 38.19 38.49 3,894,034 +0.19(+0.49%)
Sep 10, 2014 38.17 38.33 38.08 38.30 2,487,923 +0.16(+0.42%)
Sep 09, 2014 38.19 38.24 38.03 38.14 3,605,205 -0.05(-0.14%)
Sep 08, 2014 38.01 38.22 37.99 38.19 2,554,491 +0.13(+0.34%)
Sep 05, 2014 37.84 38.05 37.78 38.06 3,520,416 +0.12(+0.32%)
Sep 04, 2014 37.73 38.01 37.71 37.94 4,310,712 +0.20(+0.54%)
Sep 03, 2014 38.03 38.10 37.42 37.74 4,252,453 -0.10(-0.26%)
Sep 02, 2014 37.78 38.22 37.57 37.84 4,715,602 +0.15(+0.40%)
Aug 29, 2014 37.61 37.69 37.69 37.69 2,658,832 +0.08(+0.22%)
Aug 28, 2014 37.41 37.72 37.35 37.60 2,421,035 +0.13(+0.34%)
Aug 27, 2014 37.32 37.61 37.27 37.48 2,831,068 +0.29(+0.77%)
Aug 26, 2014 37.41 37.54 37.06 37.19 2,805,171 -0.20(-0.53%)
Aug 25, 2014 37.30 37.41 37.23 37.38 1,815,068 +0.24(+0.65%)
Aug 22, 2014 37.55 37.63 37.08 37.14 2,516,298 -0.33(-0.87%)
Aug 21, 2014 37.68 37.75 37.41 37.47 2,511,340 -0.17(-0.46%)
Aug 20, 2014 37.56 37.71 37.44 37.64 2,221,058 +0.08(+0.22%)
Aug 19, 2014 37.46 37.75 37.46 37.56 2,889,554 +0.11(+0.28%)
Aug 18, 2014 37.51 37.60 37.39 37.45 3,017,553 +0.04(+0.10%)
Aug 15, 2014 37.68 37.84 37.30 37.42 4,038,973 -0.17(-0.46%)
Aug 14, 2014 37.69 37.72 37.48 37.59 2,704,316 -0.05(-0.14%)
Aug 13, 2014 37.36 37.79 37.29 37.64 4,240,662 +0.30(+0.81%)
Aug 12, 2014 37.39 37.54 37.14 37.34 3,705,122 -0.13(-0.34%)
Aug 11, 2014 37.02 37.61 36.99 37.47 3,962,681 +0.58(+1.57%)
Aug 08, 2014 36.63 36.82 36.40 36.89 3,504,339 +0.39(+1.07%)
Aug 07, 2014 36.69 36.82 36.43 36.50 3,068,406 -0.09(-0.25%)
Aug 06, 2014 36.26 36.97 36.26 36.59 6,080,911 +0.06(+0.16%)
Aug 05, 2014 36.40 36.99 36.25 36.53 8,322,603 +1.21(+3.43%)
Aug 04, 2014 35.11 35.39 35.00 35.32 3,769,661 +0.29(+0.82%)
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.