Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.34 21.45 20.57 20.87 9,813,891 -0.55(-2.59%)
Oct 29, 2009 20.62 21.43 20.62 21.42 7,389,141 +0.93(+4.53%)
Oct 28, 2009 20.58 21.11 20.49 20.49 6,034,012 -0.36(-1.73%)
Oct 27, 2009 21.17 21.50 20.73 20.85 5,948,797 -0.19(-0.92%)
Oct 26, 2009 21.22 21.59 21.00 21.05 5,962,744 -0.19(-0.91%)
Oct 23, 2009 21.15 21.25 21.02 21.24 5,568,651 -0.29(-1.35%)
Oct 22, 2009 21.70 21.70 21.15 21.53 7,610,099 -0.19(-0.86%)
Oct 21, 2009 21.11 21.91 21.11 21.72 8,876,273 +0.51(+2.42%)
Oct 20, 2009 21.02 21.24 20.99 21.20 7,634,080 -0.06(-0.26%)
Oct 19, 2009 20.84 21.36 20.75 21.26 5,800,977 +0.48(+2.33%)
Oct 16, 2009 20.44 20.89 20.11 20.78 8,169,624 +0.23(+1.11%)
Oct 15, 2009 20.61 20.82 20.46 20.55 7,651,101 -0.17(-0.84%)
Oct 14, 2009 20.84 20.88 20.70 20.72 6,287,871 -0.03(-0.13%)
Oct 13, 2009 20.57 20.78 20.37 20.75 4,938,002 +0.07(+0.33%)
Oct 12, 2009 20.75 20.77 20.55 20.68 3,852,089 +0.08(+0.37%)
Oct 09, 2009 20.57 20.71 20.27 20.60 4,594,028 +0.01(+0.07%)
Oct 08, 2009 20.53 20.66 20.30 20.59 5,997,040 +0.15(+0.75%)
Oct 07, 2009 20.38 20.44 20.17 20.44 4,182,671 +0.02(+0.10%)
Oct 06, 2009 20.01 20.44 19.98 20.42 7,893,879 +0.49(+2.47%)
Oct 05, 2009 19.69 19.94 19.31 19.92 5,964,713 +0.23(+1.16%)
Oct 02, 2009 19.90 19.94 19.16 19.69 5,565,698 -0.30(-1.49%)
Oct 01, 2009 20.12 20.23 19.87 19.99 7,530,632 -0.25(-1.23%)
Sep 30, 2009 20.01 20.30 19.77 20.24 14,407,768 +0.71(+3.62%)
Sep 29, 2009 19.24 19.63 19.11 19.54 8,122,302 +0.35(+1.80%)
Sep 28, 2009 18.95 19.23 18.85 19.19 5,448,419 +0.27(+1.43%)
Sep 25, 2009 19.39 19.40 18.74 18.92 10,947,336 -0.46(-2.36%)
Sep 24, 2009 19.78 19.88 19.32 19.38 6,114,916 -0.38(-1.93%)
Sep 23, 2009 20.10 20.10 19.74 19.76 4,920,565 -0.26(-1.32%)
Sep 22, 2009 20.08 20.09 19.81 20.02 4,346,789 +0.03(+0.17%)
Sep 21, 2009 19.92 20.07 19.56 19.99 7,274,976 -0.19(-0.93%)
Sep 18, 2009 19.99 20.34 19.88 20.17 8,932,300 +0.27(+1.36%)
Sep 17, 2009 20.35 20.38 19.72 19.90 8,694,831 -0.24(-1.20%)
Sep 16, 2009 20.32 20.44 20.08 20.14 9,187,930 -0.06(-0.28%)
Sep 15, 2009 19.87 20.28 19.69 20.20 7,635,017 +0.35(+1.78%)
Sep 14, 2009 19.90 20.06 19.78 19.85 5,578,658 -0.26(-1.27%)
Sep 11, 2009 19.97 20.30 19.97 20.10 5,439,873 +0.01(+0.03%)
Sep 10, 2009 19.74 20.12 19.61 20.10 5,674,571 +0.21(+1.08%)
Sep 09, 2009 19.94 20.03 19.71 19.88 5,776,744 -0.03(-0.14%)
Sep 08, 2009 20.12 20.30 19.71 19.91 8,187,457 -0.12(-0.59%)
Sep 04, 2009 19.36 20.03 19.33 20.03 7,885,513 +0.62(+3.18%)
Sep 03, 2009 19.22 19.45 19.06 19.41 6,358,558 +0.32(+1.67%)
Sep 02, 2009 19.38 19.51 19.06 19.09 8,081,747 -0.33(-1.68%)
Sep 01, 2009 19.86 20.12 19.35 19.42 7,419,120 -0.53(-2.67%)
Aug 31, 2009 19.67 20.01 19.49 19.95 8,148,317 +0.12(+0.63%)
Aug 28, 2009 19.77 20.08 19.63 19.83 9,066,511 +0.28(+1.45%)
Aug 27, 2009 19.22 19.63 19.12 19.54 5,985,011 +0.21(+1.11%)
Aug 26, 2009 19.14 19.52 19.10 19.33 10,393,771 +0.11(+0.58%)
Aug 25, 2009 19.65 19.83 19.19 19.22 8,378,434 -0.45(-2.29%)
Aug 24, 2009 19.95 20.44 19.54 19.67 8,557,150 -0.19(-0.98%)
Aug 21, 2009 19.48 19.92 19.45 19.86 5,842,386 +0.48(+2.50%)
Aug 20, 2009 19.15 19.42 19.15 19.38 4,237,658 +0.20(+1.05%)
Aug 19, 2009 18.79 19.24 18.79 19.18 6,185,846 +0.16(+0.84%)
Aug 18, 2009 18.75 19.13 18.75 19.02 6,119,514 +0.12(+0.66%)
Aug 17, 2009 19.01 19.17 18.72 18.89 7,280,518 -0.42(-2.15%)
Aug 14, 2009 19.55 19.67 19.11 19.31 6,770,891 -0.22(-1.14%)
Aug 13, 2009 19.51 19.74 19.38 19.53 9,953,282 +0.15(+0.75%)
Aug 12, 2009 19.85 19.85 19.20 19.38 12,888,728 -0.35(-1.79%)
Aug 11, 2009 19.77 19.87 19.60 19.74 5,813,113 -0.13(-0.66%)
Aug 10, 2009 19.83 19.94 19.56 19.87 6,813,504 -0.01(-0.07%)
Aug 07, 2009 20.10 20.14 19.70 19.88 6,200,155 +0.03(+0.14%)
Aug 06, 2009 19.99 20.08 19.65 19.85 6,212,916 -0.07(-0.35%)
Aug 05, 2009 19.50 19.95 19.24 19.92 10,410,618 -0.03(-0.17%)
Aug 04, 2009 20.02 20.78 19.85 19.96 17,635,784 -1.10(-5.23%)
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.