Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.52 35.72 35.27 35.52 3,983,066 +0.32(+0.90%)
Oct 30, 2014 34.56 35.21 34.48 35.21 3,946,847 +0.57(+1.66%)
Oct 29, 2014 34.59 34.92 34.34 34.63 3,424,832 +0.10(+0.28%)
Oct 28, 2014 34.00 34.56 33.87 34.53 4,121,248 +0.81(+2.40%)
Oct 27, 2014 34.40 34.45 33.57 33.72 4,755,433 -0.73(-2.11%)
Oct 24, 2014 34.45 34.60 34.15 34.45 2,940,515 +0.03(+0.09%)
Oct 23, 2014 34.97 35.17 34.32 34.42 3,902,855 -0.17(-0.48%)
Oct 22, 2014 34.65 34.94 34.53 34.59 3,946,073 +0.05(+0.13%)
Oct 21, 2014 34.47 34.74 34.37 34.54 4,495,704 +0.23(+0.66%)
Oct 20, 2014 33.60 34.47 33.57 34.31 5,922,640 +0.68(+2.02%)
Oct 17, 2014 33.01 34.00 32.81 33.63 8,634,426 +1.01(+3.08%)
Oct 16, 2014 32.15 32.86 32.02 32.63 6,610,215 +0.14(+0.44%)
Oct 15, 2014 31.98 32.59 31.46 32.49 11,220,359 -0.08(-0.23%)
Oct 14, 2014 33.91 34.04 32.50 32.56 11,868,377 -1.27(-3.75%)
Oct 13, 2014 35.04 35.12 33.77 33.83 6,920,005 -1.21(-3.45%)
Oct 10, 2014 35.58 35.84 34.92 35.04 6,936,791 -0.58(-1.63%)
Oct 09, 2014 36.20 36.40 35.67 35.62 8,727,767 -0.67(-1.85%)
Oct 08, 2014 37.41 37.53 35.58 36.29 16,048,823 -1.17(-3.13%)
Oct 07, 2014 38.09 38.29 37.44 37.47 6,798,855 -0.77(-2.02%)
Oct 06, 2014 38.70 38.74 38.12 38.24 4,066,491 -0.39(-1.02%)
Oct 03, 2014 38.34 38.77 38.15 38.63 4,906,004 +0.44(+1.15%)
Oct 02, 2014 38.17 38.61 38.11 38.19 3,597,482 +0.10(+0.26%)
Oct 01, 2014 38.68 38.79 38.08 38.09 5,299,697 -0.53(-1.37%)
Sep 30, 2014 38.74 38.84 38.54 38.62 2,592,399 -0.15(-0.39%)
Sep 29, 2014 38.16 38.89 38.15 38.77 2,842,032 +0.32(+0.85%)
Sep 26, 2014 38.23 38.58 38.07 38.45 2,224,592 +0.29(+0.77%)
Sep 25, 2014 38.80 38.80 38.09 38.15 2,762,120 -0.74(-1.90%)
Sep 24, 2014 38.39 38.95 38.39 38.89 2,311,184 +0.52(+1.36%)
Sep 23, 2014 38.70 38.78 38.36 38.37 2,418,723 -0.52(-1.34%)
Sep 22, 2014 38.97 39.15 38.71 38.89 2,681,184 -0.17(-0.45%)
Sep 19, 2014 39.54 39.54 39.07 39.07 4,753,655 -0.28(-0.71%)
Sep 18, 2014 38.77 39.57 38.74 39.35 4,643,159 +0.65(+1.68%)
Sep 17, 2014 38.68 38.84 38.45 38.70 2,865,478 -0.05(-0.12%)
Sep 16, 2014 38.12 38.86 38.09 38.74 3,160,214 +0.53(+1.38%)
Sep 15, 2014 38.13 38.23 38.03 38.21 2,161,115 +0.11(+0.30%)
Sep 12, 2014 38.43 38.43 37.93 38.10 2,773,682 -0.39(-1.00%)
Sep 11, 2014 38.26 38.50 38.18 38.49 3,894,237 +0.19(+0.49%)
Sep 10, 2014 38.17 38.33 38.08 38.30 2,488,053 +0.16(+0.42%)
Sep 09, 2014 38.19 38.24 38.03 38.14 3,605,392 -0.05(-0.14%)
Sep 08, 2014 38.01 38.22 37.99 38.19 2,554,624 +0.13(+0.34%)
Sep 05, 2014 37.84 38.05 37.78 38.06 3,520,600 +0.12(+0.32%)
Sep 04, 2014 37.73 38.01 37.71 37.94 4,310,936 +0.20(+0.54%)
Sep 03, 2014 38.03 38.10 37.42 37.74 4,252,675 -0.10(-0.26%)
Sep 02, 2014 37.78 38.21 37.57 37.84 4,715,848 +0.15(+0.40%)
Aug 29, 2014 37.61 37.69 37.69 37.69 2,658,971 +0.08(+0.22%)
Aug 28, 2014 37.41 37.72 37.34 37.60 2,421,161 +0.13(+0.34%)
Aug 27, 2014 37.31 37.61 37.27 37.47 2,831,216 +0.29(+0.77%)
Aug 26, 2014 37.41 37.53 37.06 37.19 2,805,317 -0.20(-0.53%)
Aug 25, 2014 37.30 37.41 37.22 37.38 1,815,163 +0.24(+0.65%)
Aug 22, 2014 37.55 37.63 37.08 37.14 2,516,429 -0.32(-0.87%)
Aug 21, 2014 37.68 37.75 37.41 37.47 2,511,471 -0.17(-0.46%)
Aug 20, 2014 37.56 37.70 37.44 37.64 2,221,174 +0.08(+0.22%)
Aug 19, 2014 37.46 37.75 37.46 37.56 2,889,705 +0.11(+0.28%)
Aug 18, 2014 37.50 37.60 37.39 37.45 3,017,710 +0.04(+0.10%)
Aug 15, 2014 37.68 37.83 37.30 37.41 4,039,184 -0.17(-0.46%)
Aug 14, 2014 37.68 37.72 37.48 37.59 2,704,456 -0.05(-0.14%)
Aug 13, 2014 37.36 37.79 37.29 37.64 4,240,883 +0.30(+0.81%)
Aug 12, 2014 37.38 37.53 37.14 37.34 3,705,315 -0.13(-0.34%)
Aug 11, 2014 37.01 37.60 36.99 37.47 3,962,888 +0.58(+1.57%)
Aug 08, 2014 36.63 36.82 36.40 36.89 3,504,521 +0.39(+1.07%)
Aug 07, 2014 36.68 36.82 36.43 36.50 3,068,566 -0.09(-0.25%)
Aug 06, 2014 36.26 36.97 36.26 36.59 6,081,227 +0.06(+0.16%)
Aug 05, 2014 36.40 36.98 36.25 36.53 8,323,037 +1.21(+3.43%)
Aug 04, 2014 35.11 35.39 35.00 35.31 3,769,857 +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.