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 (%)
Sep 30, 2016 33.24 33.79 33.15 33.61 3,568,409 +0.51(+1.54%)
Sep 29, 2016 33.33 33.61 32.98 33.10 2,691,525 -0.26(-0.76%)
Sep 28, 2016 33.39 33.57 33.02 33.36 3,323,066 -0.03(-0.10%)
Sep 27, 2016 33.20 33.40 32.97 33.39 2,965,351 -0.01(-0.02%)
Sep 26, 2016 33.70 33.73 33.38 33.40 1,932,174 -0.45(-1.34%)
Sep 23, 2016 34.09 34.22 33.85 33.85 2,353,612 -0.41(-1.19%)
Sep 22, 2016 34.34 34.53 34.09 34.26 3,882,537 +0.14(+0.40%)
Sep 21, 2016 33.73 34.28 33.73 34.12 3,854,036 +0.53(+1.57%)
Sep 20, 2016 33.79 33.79 33.43 33.60 2,987,184 -0.02(-0.07%)
Sep 19, 2016 33.68 33.88 33.57 33.62 2,015,699 +0.12(+0.36%)
Sep 16, 2016 33.47 33.53 33.26 33.50 3,895,913 -0.20(-0.59%)
Sep 15, 2016 33.43 33.77 33.28 33.70 2,840,773 +0.24(+0.71%)
Sep 14, 2016 33.52 33.88 33.30 33.46 3,364,740 -0.02(-0.05%)
Sep 13, 2016 34.01 34.07 33.40 33.48 3,379,118 -0.77(-2.23%)
Sep 12, 2016 33.41 34.33 33.11 34.24 3,285,677 +0.75(+2.24%)
Sep 09, 2016 34.13 34.23 33.50 33.50 3,874,325 -0.97(-2.82%)
Sep 08, 2016 34.97 34.99 34.42 34.47 3,540,099 -0.62(-1.77%)
Sep 07, 2016 34.88 35.11 34.80 35.09 2,569,534 +0.06(+0.18%)
Sep 06, 2016 34.95 35.07 34.67 35.03 2,096,765 +0.10(+0.27%)
Sep 02, 2016 34.57 34.93 34.93 34.93 2,523,075 +0.54(+1.58%)
Sep 01, 2016 34.82 34.88 34.21 34.39 2,853,906 -0.49(-1.42%)
Aug 31, 2016 34.47 34.92 34.30 34.88 4,029,022 +0.44(+1.27%)
Aug 30, 2016 34.15 34.58 34.17 34.44 2,887,508 +0.30(+0.86%)
Aug 29, 2016 33.97 34.28 33.70 34.15 2,177,085 +0.36(+1.06%)
Aug 26, 2016 34.15 34.28 33.63 33.79 2,480,445 -0.14(-0.40%)
Aug 25, 2016 34.45 34.45 33.88 33.93 3,603,323 -0.61(-1.75%)
Aug 24, 2016 35.10 35.10 34.43 34.53 2,382,414 -0.64(-1.81%)
Aug 23, 2016 35.07 35.42 34.99 35.17 2,550,769 +0.25(+0.73%)
Aug 22, 2016 34.63 34.94 34.51 34.91 2,449,244 +0.26(+0.74%)
Aug 19, 2016 34.60 34.78 34.41 34.66 2,660,061 -0.07(-0.21%)
Aug 18, 2016 34.83 35.01 34.68 34.73 2,576,148 -0.05(-0.14%)
Aug 17, 2016 34.65 34.83 34.40 34.78 2,738,786 +0.13(+0.37%)
Aug 16, 2016 34.71 34.88 34.60 34.65 2,036,794 -0.24(-0.69%)
Aug 15, 2016 34.72 35.18 34.67 34.89 2,317,775 +0.00(+0.00%)
Aug 12, 2016 34.72 34.99 34.47 34.89 2,750,198 +0.11(+0.32%)
Aug 11, 2016 35.15 35.18 34.63 34.78 2,885,272 -0.30(-0.86%)
Aug 10, 2016 35.21 35.48 34.96 35.08 2,200,310 -0.06(-0.16%)
Aug 09, 2016 35.34 35.41 35.02 35.14 2,623,658 -0.11(-0.31%)
Aug 08, 2016 35.29 35.66 35.18 35.25 2,822,324 +0.06(+0.16%)
Aug 05, 2016 34.69 35.31 34.60 35.19 3,586,615 +0.56(+1.62%)
Aug 04, 2016 35.13 35.22 34.38 34.63 3,591,994 -0.15(-0.43%)
Aug 03, 2016 34.40 34.78 33.97 34.78 4,019,270 +0.38(+1.10%)
Aug 02, 2016 34.08 35.32 33.95 34.40 5,959,569 -0.63(-1.79%)
Aug 01, 2016 35.29 35.42 34.60 35.02 5,746,439 -0.67(-1.86%)
Jul 29, 2016 35.42 35.94 35.42 35.69 6,106,069 +0.11(+0.31%)
Jul 28, 2016 34.85 35.63 34.68 35.58 5,409,358 +0.82(+2.37%)
Jul 27, 2016 34.73 34.97 34.48 34.76 3,010,098 +0.02(+0.07%)
Jul 26, 2016 34.55 34.93 34.54 34.73 2,701,879 +0.21(+0.62%)
Jul 25, 2016 34.53 34.67 34.44 34.52 2,168,002 -0.10(-0.27%)
Jul 22, 2016 34.36 34.68 34.25 34.61 2,399,904 +0.26(+0.76%)
Jul 21, 2016 34.32 34.73 34.20 34.35 2,989,133 +0.00(+0.00%)
Jul 20, 2016 34.30 34.49 34.04 34.35 3,417,160 -0.07(-0.21%)
Jul 19, 2016 34.83 34.90 34.30 34.42 3,475,950 -0.61(-1.74%)
Jul 18, 2016 34.83 35.08 34.77 35.03 3,015,291 +0.24(+0.68%)
Jul 15, 2016 34.48 34.83 34.36 34.80 3,661,416 +0.37(+1.08%)
Jul 14, 2016 34.32 34.52 34.15 34.42 3,587,484 +0.30(+0.88%)
Jul 13, 2016 34.24 34.37 33.92 34.12 3,407,405 -0.15(-0.44%)
Jul 12, 2016 34.23 34.49 33.85 34.27 3,410,259 +0.10(+0.30%)
Jul 11, 2016 34.47 34.62 34.15 34.17 2,979,200 -0.25(-0.74%)
Jul 08, 2016 33.66 34.45 33.35 34.42 4,229,210 +1.08(+3.23%)
Jul 07, 2016 33.45 33.92 33.17 33.35 3,284,635 +0.00(+0.00%)
Jul 06, 2016 32.99 33.43 32.63 33.35 6,902,530 +0.13(+0.41%)
Jul 05, 2016 33.51 33.55 32.91 33.21 6,118,588 -0.52(-1.55%)
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.