ARCHER-DANIELS-MIDLAND CO (NY: ADM)
52.24 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 51.41 52.78 51.30 52.24 7,178,705 +1.08(+2.11%)
Dec 18, 2014 50.25 51.21 50.22 51.16 4,824,534 +1.52(+3.06%)
Dec 17, 2014 49.39 50.08 49.19 49.64 4,834,413 +0.32(+0.65%)
Dec 16, 2014 50.76 49.28 49.32 3,738,731 -0.51(-1.02%)
Dec 15, 2014 50.11 50.46 49.42 49.83 3,476,554 -0.02(-0.04%)
Dec 12, 2014 50.46 51.09 49.81 49.85 3,865,162 -1.05(-2.06%)
Dec 11, 2014 51.50 52.06 50.70 50.90 4,036,465 -0.37(-0.72%)
Dec 10, 2014 52.72 52.94 51.14 51.27 4,358,824 -1.77(-3.34%)
Dec 09, 2014 52.29 53.38 51.89 53.04 4,444,910 +0.58(+1.11%)
Dec 08, 2014 53.30 53.52 52.32 52.46 4,513,257 -0.79(-1.48%)
Dec 05, 2014 52.75 53.27 52.68 53.25 3,746,479 +0.47(+0.89%)
Dec 04, 2014 53.27 53.91 52.55 52.78 3,949,012 -0.93(-1.73%)
Dec 03, 2014 53.33 53.79 53.20 53.71 4,796,011 +0.40(+0.75%)
Dec 02, 2014 52.74 53.61 52.74 53.31 4,833,354 +0.85(+1.62%)
Dec 01, 2014 52.66 52.93 51.87 52.46 4,437,575 -0.22(-0.42%)
Nov 28, 2014 53.38 53.41 52.66 52.68 3,007,604 -0.50(-0.94%)
Nov 26, 2014 53.18 53.18 53.18 0 +0.25(+0.47%)
Nov 25, 2014 52.86 53.33 52.62 52.93 2,929,925 -0.02(-0.04%)
Nov 24, 2014 52.74 53.33 52.61 52.95 2,709,507 +0.24(+0.46%)
Nov 21, 2014 53.06 53.53 52.41 52.71 3,666,031 +0.14(+0.27%)
Nov 20, 2014 51.94 52.63 51.82 52.57 2,226,305 +0.35(+0.67%)
Nov 19, 2014 52.00 52.28 51.79 52.22 2,031,634 +0.21(+0.40%)
Nov 18, 2014 51.91 52.25 51.78 52.01 2,484,534 +0.02(+0.04%)
Nov 17, 2014 51.26 52.15 51.15 51.99 2,893,892 +0.64(+1.25%)
Nov 14, 2014 50.92 51.36 50.78 51.35 2,735,786 +0.54(+1.06%)
Nov 13, 2014 51.00 51.16 50.33 50.81 2,555,458 +0.10(+0.20%)
Nov 12, 2014 50.98 51.00 50.46 50.71 2,241,879 -0.41(-0.80%)
Nov 11, 2014 50.91 51.38 50.81 51.12 2,019,871 +0.35(+0.69%)
Nov 10, 2014 50.69 50.78 50.37 50.77 2,048,126 +0.22(+0.44%)
Nov 07, 2014 49.89 50.67 49.89 50.55 2,311,480 +0.58(+1.16%)
Nov 06, 2014 50.35 50.66 49.94 49.97 3,388,384 -0.34(-0.68%)
Nov 05, 2014 50.45 50.52 49.85 50.31 4,307,002 +0.77(+1.55%)
Nov 04, 2014 49.05 49.75 48.60 49.54 5,273,590 +2.29(+4.85%)
Nov 03, 2014 47.24 47.60 47.05 47.25 3,445,202 +0.25(+0.53%)
Oct 31, 2014 47.00 47.26 46.67 47.00 3,010,476 +0.42(+0.90%)
Oct 30, 2014 45.73 46.58 45.62 46.58 2,983,101 +0.76(+1.66%)
Oct 29, 2014 45.77 46.20 45.44 45.82 2,588,552 +0.13(+0.28%)
Oct 28, 2014 44.98 45.73 44.81 45.69 3,114,916 +1.07(+2.40%)
Oct 27, 2014 45.51 45.58 44.42 44.62 3,594,245 -0.96(-2.11%)
Oct 24, 2014 45.58 45.78 45.18 45.58 2,222,496 +0.04(+0.09%)
Oct 23, 2014 46.27 46.53 45.40 45.54 2,949,851 -0.22(-0.48%)
Oct 22, 2014 46.23 45.69 45.76 2,982,516 +0.06(+0.13%)
Oct 21, 2014 45.61 45.97 45.48 45.70 3,397,937 +0.30(+0.66%)
Oct 20, 2014 44.45 45.61 44.42 45.40 4,476,442 +0.90(+2.02%)
Oct 17, 2014 44.99 44.50 6,526,060 +1.33(+3.08%)
Oct 16, 2014 42.53 43.47 42.37 43.17 4,996,124 +0.19(+0.44%)
Oct 15, 2014 42.31 43.12 41.63 42.98 8,480,556 -0.10(-0.23%)
Oct 14, 2014 44.87 45.04 42.99 43.08 8,970,340 -1.68(-3.75%)
Oct 13, 2014 46.36 46.46 44.69 44.76 5,230,269 -1.60(-3.45%)
Oct 10, 2014 47.08 47.42 46.20 46.36 5,242,956 -0.77(-1.63%)
Oct 09, 2014 47.89 48.16 47.19 47.13 6,596,609 -0.89(-1.85%)
Oct 08, 2014 49.50 49.65 47.08 48.02 12,129,999 -1.55(-3.13%)
Oct 07, 2014 50.40 50.67 49.53 49.57 5,138,701 -1.02(-2.02%)
Oct 06, 2014 51.20 51.25 50.43 50.59 3,073,530 -0.52(-1.02%)
Oct 03, 2014 50.72 51.29 50.47 51.11 3,708,049 +0.58(+1.15%)
Oct 02, 2014 50.50 51.09 50.42 50.53 2,719,044 +0.13(+0.26%)
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