Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.58 32.79 31.67 32.16 9,152,960 -0.46(-1.40%)
Dec 28, 2007 31.82 32.76 31.82 32.62 8,688,214 +0.73(+2.28%)
Dec 27, 2007 31.20 32.07 31.19 31.89 9,755,403 +0.20(+0.63%)
Dec 26, 2007 31.16 31.86 31.14 31.69 8,188,083 +0.53(+1.69%)
Dec 24, 2007 30.67 31.38 30.42 31.16 4,790,051 +0.50(+1.63%)
Dec 21, 2007 30.20 30.72 29.71 30.67 16,225,814 +0.68(+2.26%)
Dec 20, 2007 28.82 30.04 28.75 29.99 18,166,564 +1.32(+4.62%)
Dec 19, 2007 27.85 28.89 27.64 28.66 12,224,017 +0.83(+2.99%)
Dec 18, 2007 27.68 28.22 27.21 27.83 9,528,700 +0.30(+1.08%)
Dec 17, 2007 27.00 28.12 26.93 27.54 11,043,006 +0.47(+1.74%)
Dec 14, 2007 26.48 27.82 26.30 27.06 11,152,494 +0.54(+2.04%)
Dec 13, 2007 26.70 27.06 26.20 26.52 5,526,110 -0.30(-1.14%)
Dec 12, 2007 26.34 27.00 26.34 26.83 8,190,016 +1.01(+3.92%)
Dec 11, 2007 26.73 26.97 25.71 25.82 7,184,066 -0.93(-3.47%)
Dec 10, 2007 26.81 27.02 26.56 26.75 5,071,830 +0.04(+0.16%)
Dec 07, 2007 26.23 27.02 26.11 26.70 7,767,867 +0.46(+1.77%)
Dec 06, 2007 25.51 26.41 25.46 26.24 8,960,323 +0.73(+2.85%)
Dec 05, 2007 25.79 25.79 25.18 25.51 6,659,329 -0.14(-0.54%)
Dec 04, 2007 24.87 25.83 24.80 25.65 7,563,904 +0.64(+2.58%)
Dec 03, 2007 25.35 25.42 24.88 25.01 4,975,814 -0.17(-0.69%)
Nov 30, 2007 25.30 25.61 24.97 25.18 7,026,584 +0.13(+0.53%)
Nov 29, 2007 24.89 25.41 24.80 25.05 5,166,538 +0.13(+0.53%)
Nov 28, 2007 24.87 25.10 24.51 24.92 6,589,031 +0.19(+0.76%)
Nov 27, 2007 24.62 25.59 24.47 24.73 6,128,866 +0.19(+0.76%)
Nov 26, 2007 24.70 25.28 24.52 24.54 5,512,403 -0.11(-0.45%)
Nov 23, 2007 24.45 24.65 24.08 24.65 3,372,814 +0.32(+1.31%)
Nov 21, 2007 24.97 25.21 24.29 24.33 8,275,821 -0.89(-3.52%)
Nov 20, 2007 25.20 25.48 24.44 25.22 10,738,526 +0.01(+0.05%)
Nov 19, 2007 25.28 25.95 25.10 25.21 12,883,593 -1.04(-3.96%)
Nov 16, 2007 25.82 26.32 25.74 26.25 10,296,697 +0.60(+2.32%)
Nov 15, 2007 26.05 26.05 25.51 25.65 6,491,657 -0.51(-1.93%)
Nov 14, 2007 26.05 26.70 25.96 26.16 10,519,209 +0.27(+1.04%)
Nov 13, 2007 25.27 25.93 24.94 25.89 8,790,342 +0.88(+3.52%)
Nov 12, 2007 25.48 25.87 24.94 25.01 7,052,567 -0.58(-2.25%)
Nov 09, 2007 25.56 25.91 25.47 25.58 9,532,377 -0.23(-0.89%)
Nov 08, 2007 25.30 26.39 25.30 25.81 15,768,113 +0.55(+2.17%)
Nov 07, 2007 25.28 25.63 25.12 25.26 12,197,010 -0.29(-1.14%)
Nov 06, 2007 25.29 26.09 25.18 25.55 22,781,498 +1.64(+6.87%)
Nov 05, 2007 24.14 24.20 23.70 23.91 8,691,322 -0.22(-0.92%)
Nov 02, 2007 24.24 24.34 23.69 24.13 9,149,184 -0.11(-0.46%)
Nov 01, 2007 24.59 24.80 24.18 24.24 11,326,585 -0.54(-2.18%)
Oct 31, 2007 24.53 24.86 24.51 24.79 7,444,566 +0.28(+1.13%)
Oct 30, 2007 24.73 24.76 24.45 24.51 8,014,793 -0.19(-0.78%)
Oct 29, 2007 24.31 24.86 24.31 24.70 7,256,463 +0.42(+1.71%)
Oct 26, 2007 24.33 24.42 24.00 24.29 5,367,207 +0.24(+1.01%)
Oct 25, 2007 23.91 24.13 23.77 24.04 10,865,206 +0.27(+1.14%)
Oct 24, 2007 24.09 24.33 23.34 23.77 10,601,170 -0.48(-1.97%)
Oct 23, 2007 24.22 24.31 24.00 24.25 4,979,164 +0.03(+0.14%)
Oct 22, 2007 23.93 24.24 23.88 24.22 5,237,571 +0.04(+0.17%)
Oct 19, 2007 24.49 24.73 24.06 24.18 16,460,793 -0.42(-1.69%)
Oct 18, 2007 24.55 24.78 24.45 24.59 5,280,879 +0.10(+0.42%)
Oct 17, 2007 24.31 24.54 24.13 24.49 7,892,086 +0.35(+1.43%)
Oct 16, 2007 24.18 24.31 24.03 24.14 6,648,558 -0.04(-0.17%)
Oct 15, 2007 24.54 24.57 23.87 24.18 6,961,822 -0.39(-1.61%)
Oct 12, 2007 24.43 24.65 24.18 24.58 9,884,683 +0.40(+1.66%)
Oct 11, 2007 23.73 24.60 23.56 24.18 15,165,716 +0.67(+2.86%)
Oct 10, 2007 23.23 23.55 23.16 23.50 8,060,700 +0.28(+1.19%)
Oct 09, 2007 22.86 23.27 22.80 23.23 6,420,900 +0.46(+2.01%)
Oct 08, 2007 23.05 23.07 22.60 22.77 3,662,589 -0.17(-0.72%)
Oct 05, 2007 22.96 23.09 22.55 22.94 6,940,601 +0.19(+0.85%)
Oct 04, 2007 22.59 22.90 22.46 22.74 6,635,565 +0.09(+0.40%)
Oct 03, 2007 22.89 22.96 22.51 22.65 8,275,798 -0.37(-1.62%)
Oct 02, 2007 23.04 23.29 22.76 23.03 7,497,450 +0.05(+0.21%)
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.