Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.35 32.60 32.22 32.46 4,404,240 +0.13(+0.42%)
Mar 28, 2014 32.38 32.62 32.12 32.33 3,706,924 +0.08(+0.26%)
Mar 27, 2014 32.02 32.29 31.88 32.24 4,340,390 +0.30(+0.94%)
Mar 26, 2014 31.78 32.21 31.74 31.95 4,977,109 +0.22(+0.68%)
Mar 25, 2014 31.83 31.90 31.59 31.73 4,520,952 +0.08(+0.26%)
Mar 24, 2014 32.04 32.16 31.56 31.65 3,442,504 -0.28(-0.87%)
Mar 21, 2014 32.23 32.24 31.74 31.92 11,183,194 -0.02(-0.07%)
Mar 20, 2014 31.86 32.01 31.63 31.95 3,248,504 +0.03(+0.09%)
Mar 19, 2014 32.12 32.33 31.65 31.92 4,697,364 -0.20(-0.63%)
Mar 18, 2014 31.94 32.17 31.80 32.12 2,934,362 +0.28(+0.87%)
Mar 17, 2014 32.01 32.23 31.75 31.84 5,871,214 +0.04(+0.12%)
Mar 14, 2014 31.62 31.95 31.56 31.80 5,069,128 +0.08(+0.26%)
Mar 13, 2014 32.19 32.33 31.71 31.72 5,322,810 -0.40(-1.23%)
Mar 12, 2014 31.53 32.30 31.49 32.12 7,331,962 +0.36(+1.13%)
Mar 11, 2014 31.81 32.00 31.66 31.76 5,692,222 +0.00(+0.00%)
Mar 10, 2014 31.13 31.76 31.13 31.76 7,612,460 +0.84(+2.71%)
Mar 07, 2014 30.78 31.08 30.67 30.92 4,021,197 +0.29(+0.95%)
Mar 06, 2014 30.45 30.75 30.37 30.63 5,130,488 +0.20(+0.66%)
Mar 05, 2014 30.42 30.58 30.20 30.43 3,708,618 -0.02(-0.07%)
Mar 04, 2014 30.14 30.62 30.14 30.45 4,900,584 +0.61(+2.06%)
Mar 03, 2014 30.03 30.07 29.57 29.84 6,712,183 -0.54(-1.77%)
Feb 28, 2014 29.85 30.52 29.83 30.37 5,854,257 +0.53(+1.78%)
Feb 27, 2014 30.16 30.33 29.77 29.84 6,817,067 -0.37(-1.24%)
Feb 26, 2014 30.29 30.43 30.13 30.22 3,541,251 +0.00(+0.00%)
Feb 25, 2014 30.11 30.49 30.04 30.22 4,627,858 +0.17(+0.57%)
Feb 24, 2014 29.96 30.43 29.92 30.05 4,676,979 +0.13(+0.43%)
Feb 21, 2014 30.01 30.05 29.76 29.92 5,239,183 -0.10(-0.32%)
Feb 20, 2014 29.89 30.12 29.82 30.02 4,950,173 +0.13(+0.43%)
Feb 19, 2014 30.30 30.32 29.84 29.89 5,947,133 -0.43(-1.43%)
Feb 18, 2014 30.42 30.61 30.28 30.32 5,742,205 -0.01(-0.02%)
Feb 14, 2014 30.28 30.33 30.33 30.33 5,097,676 +0.08(+0.27%)
Feb 13, 2014 30.12 30.42 29.92 30.25 4,128,992 +0.01(+0.05%)
Feb 12, 2014 30.07 30.37 29.96 30.23 9,332,502 +0.09(+0.30%)
Feb 11, 2014 29.84 30.16 29.57 30.14 8,748,428 +0.31(+1.05%)
Feb 10, 2014 29.61 29.94 29.38 29.83 9,137,371 +0.16(+0.55%)
Feb 07, 2014 29.45 29.73 29.12 29.67 8,892,952 +0.58(+1.99%)
Feb 06, 2014 28.87 29.20 28.81 29.09 7,743,438 +0.33(+1.16%)
Feb 05, 2014 28.82 28.88 28.20 28.75 11,830,434 +0.32(+1.12%)
Feb 04, 2014 29.61 29.63 28.31 28.43 9,869,980 -0.51(-1.75%)
Feb 03, 2014 29.21 29.62 28.83 28.94 10,592,991 -0.42(-1.44%)
Jan 31, 2014 29.07 29.54 29.02 29.36 5,827,350 -0.02(-0.08%)
Jan 30, 2014 29.44 29.52 29.13 29.38 5,360,627 +0.22(+0.74%)
Jan 29, 2014 29.47 29.64 28.98 29.17 7,046,620 -0.63(-2.12%)
Jan 28, 2014 29.36 29.85 29.33 29.80 5,508,775 +0.53(+1.80%)
Jan 27, 2014 29.66 29.88 29.21 29.27 7,618,056 -0.16(-0.53%)
Jan 24, 2014 30.20 30.37 29.40 29.43 7,739,459 -0.94(-3.11%)
Jan 23, 2014 31.17 31.24 30.36 30.37 7,266,795 -1.05(-3.34%)
Jan 22, 2014 30.87 31.50 30.82 31.42 6,969,242 +0.65(+2.13%)
Jan 21, 2014 30.70 30.86 30.50 30.77 5,659,403 +0.27(+0.88%)
Jan 17, 2014 30.72 30.50 30.50 30.50 8,964,531 -0.18(-0.58%)
Jan 16, 2014 31.62 31.71 30.66 30.68 9,592,498 -0.89(-2.83%)
Jan 15, 2014 31.48 31.85 31.31 31.57 6,260,285 +0.09(+0.28%)
Jan 14, 2014 31.04 31.53 30.92 31.48 9,807,152 +0.59(+1.93%)
Jan 13, 2014 31.24 31.31 30.82 30.89 8,563,314 -0.33(-1.07%)
Jan 10, 2014 31.54 31.65 31.18 31.22 7,445,341 -0.13(-0.43%)
Jan 09, 2014 31.50 31.65 30.98 31.36 5,975,660 -0.15(-0.47%)
Jan 08, 2014 31.80 31.88 31.39 31.50 6,008,249 -0.36(-1.14%)
Jan 07, 2014 32.26 32.26 31.54 31.87 6,107,728 -0.32(-0.99%)
Jan 06, 2014 32.29 32.41 32.07 32.19 5,591,645 +0.07(+0.21%)
Jan 03, 2014 32.05 32.26 31.89 32.12 3,059,599 +0.15(+0.47%)
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.