Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	38.74	38.84	38.54	38.62	2,592,264	-0.15(-0.39%)
Sep 29, 2014	38.16	38.89	38.16	38.78	2,841,884	+0.33(+0.85%)
Sep 26, 2014	38.23	38.58	38.08	38.45	2,224,476	+0.29(+0.77%)
Sep 25, 2014	38.81	38.81	38.10	38.16	2,761,976	-0.74(-1.90%)
Sep 24, 2014	38.39	38.96	38.39	38.90	2,311,063	+0.52(+1.36%)
Sep 23, 2014	38.70	38.78	38.36	38.37	2,418,597	-0.52(-1.34%)
Sep 22, 2014	38.97	39.15	38.72	38.90	2,681,044	-0.17(-0.44%)
Sep 19, 2014	39.55	39.55	39.07	39.07	4,753,407	-0.28(-0.71%)
Sep 18, 2014	38.78	39.58	38.74	39.35	4,642,917	+0.65(+1.68%)
Sep 17, 2014	38.68	38.84	38.45	38.70	2,865,329	-0.05(-0.12%)
Sep 16, 2014	38.13	38.86	38.10	38.75	3,160,050	+0.53(+1.38%)
Sep 15, 2014	38.13	38.23	38.03	38.22	2,161,002	+0.11(+0.30%)
Sep 12, 2014	38.43	38.43	37.94	38.10	2,773,538	-0.39(-1.00%)
Sep 11, 2014	38.26	38.50	38.19	38.49	3,894,034	+0.19(+0.49%)
Sep 10, 2014	38.17	38.33	38.08	38.30	2,487,923	+0.16(+0.42%)
Sep 09, 2014	38.19	38.24	38.03	38.14	3,605,205	-0.05(-0.14%)
Sep 08, 2014	38.01	38.22	37.99	38.19	2,554,491	+0.13(+0.34%)
Sep 05, 2014	37.84	38.05	37.78	38.06	3,520,416	+0.12(+0.32%)
Sep 04, 2014	37.73	38.01	37.71	37.94	4,310,712	+0.20(+0.54%)
Sep 03, 2014	38.03	38.10	37.42	37.74	4,252,453	-0.10(-0.26%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Free News Feed