Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.30	32.84	32.13	32.72	7,903,335	+0.37(+1.16%)
Apr 29, 2014	32.26	32.65	31.92	32.34	9,366,777	-0.86(-2.59%)
Apr 28, 2014	33.37	33.39	32.96	33.20	5,771,041	-0.03(-0.09%)
Apr 25, 2014	33.37	33.46	33.10	33.23	3,056,753	-0.16(-0.47%)
Apr 24, 2014	33.53	33.61	33.26	33.39	2,839,044	-0.07(-0.22%)
Apr 23, 2014	33.43	33.64	33.43	33.46	3,528,147	+0.09(+0.27%)
Apr 22, 2014	33.55	33.63	33.34	33.37	3,446,230	-0.21(-0.62%)
Apr 21, 2014	33.68	33.97	33.53	33.58	2,969,121	-0.11(-0.33%)
Apr 17, 2014	33.56	33.70	33.70	33.70	5,506,899	+0.02(+0.04%)
Apr 16, 2014	33.32	33.68	33.25	33.68	3,690,093	+0.56(+1.69%)
Apr 15, 2014	33.45	33.46	32.82	33.12	5,883,971	-0.31(-0.94%)
Apr 14, 2014	33.33	33.52	33.19	33.43	5,580,424	+0.21(+0.63%)
Apr 11, 2014	33.11	33.25	32.98	33.22	7,146,506	+0.18(+0.54%)
Apr 10, 2014	33.25	33.47	32.94	33.05	6,648,851	-0.16(-0.47%)
Apr 09, 2014	32.59	33.26	32.44	33.20	5,720,709	+0.64(+1.95%)
Apr 08, 2014	32.57	32.77	32.30	32.57	5,566,174	-0.05(-0.16%)
Apr 07, 2014	32.19	32.73	32.18	32.62	5,716,860	+0.41(+1.28%)
Apr 04, 2014	32.61	32.66	32.19	32.21	5,902,711	-0.07(-0.23%)
Apr 03, 2014	32.52	32.60	32.04	32.28	5,575,906	-0.21(-0.64%)
Apr 02, 2014	31.89	32.56	31.21	32.49	4,383,096	+0.00(+0.00%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Free News Feed