Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.30 32.84 32.13 32.72 7,902,923 +0.37(+1.16%)
Apr 29, 2014 32.26 32.65 31.92 32.34 9,366,289 -0.86(-2.59%)
Apr 28, 2014 33.37 33.39 32.96 33.20 5,770,740 -0.03(-0.09%)
Apr 25, 2014 33.37 33.46 33.10 33.23 3,056,594 -0.16(-0.47%)
Apr 24, 2014 33.53 33.62 33.26 33.39 2,838,896 -0.07(-0.22%)
Apr 23, 2014 33.43 33.64 33.43 33.47 3,527,964 +0.09(+0.27%)
Apr 22, 2014 33.56 33.63 33.34 33.38 3,446,051 -0.21(-0.62%)
Apr 21, 2014 33.68 33.97 33.53 33.59 2,968,966 -0.11(-0.33%)
Apr 17, 2014 33.56 33.70 33.70 33.70 5,506,613 +0.01(+0.04%)
Apr 16, 2014 33.32 33.68 33.25 33.68 3,689,901 +0.56(+1.69%)
Apr 15, 2014 33.45 33.47 32.82 33.12 5,883,665 -0.31(-0.94%)
Apr 14, 2014 33.33 33.53 33.19 33.44 5,580,133 +0.21(+0.63%)
Apr 11, 2014 33.11 33.26 32.98 33.23 7,146,135 +0.18(+0.54%)
Apr 10, 2014 33.26 33.47 32.95 33.05 6,648,505 -0.16(-0.47%)
Apr 09, 2014 32.59 33.26 32.44 33.20 5,720,411 +0.64(+1.95%)
Apr 08, 2014 32.58 32.77 32.30 32.57 5,565,884 -0.05(-0.16%)
Apr 07, 2014 32.19 32.73 32.19 32.62 5,716,563 +0.41(+1.28%)
Apr 04, 2014 32.61 32.67 32.19 32.21 5,902,404 -0.07(-0.23%)
Apr 03, 2014 32.52 32.61 32.04 32.28 5,575,616 -0.21(-0.64%)
Apr 02, 2014 31.89 32.56 31.21 32.49 4,382,868 +0.00(+0.00%)
Apr 01, 2014 32.49 32.73 32.34 32.49 4,028,780 +0.03(+0.09%)
Mar 31, 2014 32.35 32.60 32.22 32.46 4,404,011 +0.13(+0.42%)
Mar 28, 2014 32.38 32.62 32.13 32.33 3,706,731 +0.08(+0.26%)
Mar 27, 2014 32.02 32.29 31.88 32.25 4,340,164 +0.30(+0.94%)
Mar 26, 2014 31.78 32.21 31.75 31.95 4,976,851 +0.22(+0.68%)
Mar 25, 2014 31.83 31.90 31.59 31.73 4,520,717 +0.08(+0.26%)
Mar 24, 2014 32.04 32.16 31.56 31.65 3,442,325 -0.28(-0.87%)
Mar 21, 2014 32.23 32.24 31.75 31.92 11,182,612 -0.02(-0.07%)
Mar 20, 2014 31.86 32.01 31.63 31.95 3,248,335 +0.03(+0.09%)
Mar 19, 2014 32.12 32.34 31.66 31.92 4,697,120 -0.20(-0.63%)
Mar 18, 2014 31.94 32.17 31.80 32.12 2,934,210 +0.28(+0.87%)
Mar 17, 2014 32.01 32.23 31.75 31.84 5,870,908 +0.04(+0.12%)
Mar 14, 2014 31.62 31.95 31.57 31.80 5,068,864 +0.08(+0.26%)
Mar 13, 2014 32.19 32.33 31.71 31.72 5,322,533 -0.40(-1.23%)
Mar 12, 2014 31.53 32.31 31.49 32.12 7,331,581 +0.36(+1.13%)
Mar 11, 2014 31.81 32.00 31.66 31.76 5,691,926 +0.00(+0.00%)
Mar 10, 2014 31.13 31.76 31.13 31.76 7,612,064 +0.84(+2.71%)
Mar 07, 2014 30.78 31.08 30.67 30.92 4,020,987 +0.29(+0.95%)
Mar 06, 2014 30.45 30.75 30.38 30.63 5,130,221 +0.20(+0.66%)
Mar 05, 2014 30.42 30.58 30.20 30.43 3,708,425 -0.02(-0.07%)
Mar 04, 2014 30.14 30.62 30.14 30.45 4,900,330 +0.61(+2.06%)
Mar 03, 2014 30.03 30.07 29.58 29.84 6,711,834 -0.54(-1.77%)
Feb 28, 2014 29.85 30.52 29.83 30.38 5,853,952 +0.53(+1.78%)
Feb 27, 2014 30.17 30.33 29.77 29.84 6,816,712 -0.37(-1.24%)
Feb 26, 2014 30.29 30.43 30.13 30.22 3,541,066 +0.00(+0.00%)
Feb 25, 2014 30.11 30.49 30.04 30.22 4,627,617 +0.17(+0.57%)
Feb 24, 2014 29.96 30.43 29.92 30.05 4,676,736 +0.13(+0.43%)
Feb 21, 2014 30.01 30.05 29.76 29.92 5,238,910 -0.10(-0.32%)
Feb 20, 2014 29.89 30.12 29.82 30.02 4,949,916 +0.13(+0.43%)
Feb 19, 2014 30.30 30.32 29.84 29.89 5,946,824 -0.43(-1.43%)
Feb 18, 2014 30.42 30.61 30.28 30.32 5,741,906 -0.01(-0.02%)
Feb 14, 2014 30.28 30.33 30.33 30.33 5,097,411 +0.08(+0.27%)
Feb 13, 2014 30.12 30.42 29.92 30.25 4,128,778 +0.01(+0.05%)
Feb 12, 2014 30.07 30.37 29.96 30.23 9,332,016 +0.09(+0.30%)
Feb 11, 2014 29.84 30.16 29.57 30.14 8,747,973 +0.31(+1.05%)
Feb 10, 2014 29.61 29.94 29.39 29.83 9,136,895 +0.16(+0.55%)
Feb 07, 2014 29.45 29.74 29.12 29.67 8,892,489 +0.58(+1.99%)
Feb 06, 2014 28.87 29.20 28.81 29.09 7,743,035 +0.33(+1.16%)
Feb 05, 2014 28.82 28.88 28.20 28.75 11,829,819 +0.32(+1.12%)
Feb 04, 2014 29.61 29.63 28.31 28.43 9,869,466 -0.51(-1.75%)
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.