Archer-Daniels-Midland (NY: ADM )

61.38 -1.07 (-1.71%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.05 32.27 31.84 32.02 6,112,910 +0.33(+1.05%)
Sep 29, 2015 31.83 31.88 31.41 31.69 6,026,109 -0.05(-0.17%)
Sep 28, 2015 32.56 32.69 31.67 31.74 5,531,357 -1.09(-3.32%)
Sep 25, 2015 32.83 33.25 32.66 32.83 4,444,778 +0.37(+1.14%)
Sep 24, 2015 32.34 32.65 31.91 32.46 6,116,351 -0.03(-0.10%)
Sep 23, 2015 32.76 32.87 32.39 32.49 3,527,768 -0.30(-0.92%)
Sep 22, 2015 33.07 33.10 32.57 32.79 3,592,248 -0.72(-2.14%)
Sep 21, 2015 33.61 33.81 33.40 33.51 4,090,269 +0.12(+0.35%)
Sep 18, 2015 33.58 33.98 33.34 33.40 8,018,748 -0.79(-2.31%)
Sep 17, 2015 34.13 34.69 34.01 34.19 4,812,977 +0.05(+0.14%)
Sep 16, 2015 33.73 34.16 33.54 34.14 3,871,770 +0.56(+1.66%)
Sep 15, 2015 33.38 33.71 33.11 33.58 4,933,378 +0.42(+1.26%)
Sep 14, 2015 33.14 33.27 33.02 33.17 4,149,620 +0.09(+0.26%)
Sep 11, 2015 33.20 33.26 32.87 33.08 4,415,079 -0.19(-0.56%)
Sep 10, 2015 33.08 33.59 33.00 33.27 3,755,028 +0.05(+0.16%)
Sep 09, 2015 34.12 34.25 33.16 33.21 4,052,332 -0.55(-1.62%)
Sep 08, 2015 33.77 33.79 33.35 33.76 3,963,625 +0.62(+1.86%)
Sep 04, 2015 33.49 33.14 33.14 33.14 3,959,602 -0.66(-1.94%)
Sep 03, 2015 33.89 34.32 33.71 33.80 4,764,253 +0.10(+0.30%)
Sep 02, 2015 33.94 33.97 33.36 33.70 4,194,935 +0.22(+0.65%)
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.