ARCHER-DANIELS-MIDLAND CO (NY: ADM)
47.26 USD  +0.07 (+0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 46.93 47.29 46.81 47.26 2,743,122 +0.07(+0.15%)
Jul 24, 2015 47.90 47.99 47.05 47.19 2,528,816 -0.83(-1.73%)
Jul 23, 2015 47.70 48.38 47.70 48.02 2,618,483 +0.34(+0.71%)
Jul 22, 2015 47.44 47.90 47.43 47.68 2,698,372 +0.19(+0.40%)
Jul 21, 2015 47.98 48.11 47.33 47.49 2,744,511 -0.55(-1.14%)
Jul 20, 2015 48.04 48.26 47.76 48.04 4,087,971 +0.02(+0.04%)
Jul 17, 2015 47.70 48.05 47.31 48.02 4,244,154 +0.17(+0.36%)
Jul 16, 2015 47.86 48.01 47.62 47.85 2,663,251 +0.39(+0.82%)
Jul 15, 2015 47.77 47.84 47.22 47.46 2,448,775 -0.33(-0.69%)
Jul 14, 2015 47.50 47.86 47.43 47.79 2,569,294 +0.29(+0.61%)
Jul 13, 2015 47.55 47.74 47.34 47.50 2,209,714 +0.29(+0.61%)
Jul 10, 2015 47.72 47.77 47.12 47.21 3,145,992 +0.12(+0.25%)
Jul 09, 2015 47.75 48.04 46.93 47.09 6,044,975 -0.42(-0.88%)
Jul 08, 2015 47.97 48.13 47.46 47.51 4,080,781 -0.63(-1.31%)
Jul 07, 2015 48.11 48.32 46.72 48.14 6,457,734 +0.05(+0.10%)
Jul 06, 2015 48.16 48.60 47.83 48.09 4,228,565 -0.56(-1.15%)
Jul 02, 2015 48.65 48.65 48.65 0 +0.01(+0.02%)
Jul 01, 2015 48.71 48.89 48.38 48.64 3,320,769 +0.42(+0.87%)
Jun 30, 2015 48.87 49.19 48.19 48.22 5,618,125 -0.23(-0.47%)
Jun 29, 2015 49.34 49.67 48.43 48.45 4,376,174 -1.12(-2.26%)
Jun 26, 2015 50.64 50.99 49.53 49.57 5,016,793 -1.13(-2.23%)
Jun 25, 2015 51.62 51.62 50.66 50.70 2,570,736 -0.75(-1.46%)
Jun 24, 2015 51.91 52.01 51.42 51.45 2,314,792 -0.55(-1.06%)
Jun 23, 2015 52.19 52.42 51.85 52.00 2,500,406 +0.01(+0.02%)
Jun 22, 2015 51.73 52.03 51.62 51.99 2,576,499 +0.49(+0.95%)
Jun 19, 2015 51.25 51.67 51.25 51.50 4,952,903 +0.13(+0.25%)
Jun 18, 2015 51.17 51.65 51.17 51.37 3,274,983 +0.43(+0.84%)
Jun 17, 2015 51.04 51.79 50.26 50.94 4,589,102 -0.51(-0.99%)
Jun 16, 2015 51.34 51.60 51.28 51.45 2,369,344 +0.18(+0.35%)
Jun 15, 2015 51.42 51.49 51.12 51.27 2,869,904 -0.64(-1.23%)
Jun 12, 2015 51.79 51.97 51.58 51.91 2,289,962 -0.15(-0.29%)
Jun 11, 2015 52.17 52.69 51.99 52.06 2,827,490 -0.15(-0.29%)
Jun 10, 2015 51.07 52.25 51.07 52.21 3,022,783 +1.20(+2.35%)
Jun 09, 2015 51.09 51.47 51.08 51.01 2,761,278 +0.00(+0.00%)
Jun 08, 2015 51.15 51.55 50.81 51.01 2,706,393 +0.00(+0.00%)
Jun 05, 2015 51.27 51.38 50.82 51.01 3,497,773 -0.38(-0.74%)
Jun 04, 2015 52.05 52.23 51.31 51.39 4,997,320 -1.07(-2.04%)
Jun 03, 2015 52.93 52.93 52.21 52.46 2,567,189 -0.30(-0.57%)
Jun 02, 2015 52.94 53.02 52.55 52.76 2,389,048 -0.27(-0.51%)
Jun 01, 2015 52.89 53.31 52.43 53.03 3,343,132 +0.18(+0.34%)
May 29, 2015 52.81 53.26 52.60 52.85 5,441,743 +0.19(+0.36%)
May 28, 2015 53.00 53.01 52.38 52.66 2,119,934 -0.51(-0.96%)
May 27, 2015 52.16 53.23 52.05 53.17 4,035,361 +1.02(+1.96%)
May 26, 2015 52.67 52.07 52.15 3,018,030 -0.52(-0.99%)
May 22, 2015 52.67 52.67 52.67 0 -0.25(-0.47%)
May 21, 2015 52.33 53.07 52.29 52.92 2,991,118 +0.49(+0.93%)
May 20, 2015 52.53 52.89 52.41 52.43 2,703,366 -0.09(-0.17%)
May 19, 2015 52.88 52.91 52.21 52.52 2,739,949 -0.61(-1.15%)
May 18, 2015 52.80 53.24 52.67 53.13 3,097,335 +0.09(+0.17%)
May 15, 2015 52.79 53.16 52.53 53.04 2,304,361 +0.16(+0.30%)
May 14, 2015 52.51 52.97 52.31 52.88 2,964,692 +0.72(+1.38%)
May 13, 2015 52.16 52.73 51.76 52.16 4,037,102 +0.24(+0.46%)
May 12, 2015 51.25 52.37 51.13 51.92 4,873,928 +0.32(+0.62%)
May 11, 2015 51.09 51.71 51.09 51.60 4,158,859 +0.35(+0.68%)
May 08, 2015 50.79 51.38 50.78 51.25 2,793,270 +0.93(+1.85%)
May 07, 2015 50.14 50.82 49.79 50.32 4,169,901 +0.38(+0.76%)
May 06, 2015 50.45 50.46 49.34 49.94 4,389,037 -0.41(-0.81%)
May 05, 2015 50.42 50.76 49.77 50.35 4,623,523 +0.03(+0.06%)
May 04, 2015 49.78 50.49 49.78 50.32 3,786,577 +0.54(+1.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here