Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	40.17	39.49	39.49	39.49	3,417,600	-0.68(-1.68%)
Dec 30, 2014	40.36	40.54	40.00	40.16	2,933,357	-0.18(-0.45%)
Dec 29, 2014	40.44	40.63	40.13	40.34	2,312,209	-0.22(-0.54%)
Dec 26, 2014	40.31	40.73	40.27	40.57	1,741,564	+0.24(+0.58%)
Dec 24, 2014	40.37	40.33	40.33	40.33	2,271,113	-0.05(-0.11%)
Dec 23, 2014	40.16	40.77	39.89	40.38	5,386,652	+0.34(+0.85%)
Dec 22, 2014	39.79	40.17	39.59	40.03	4,182,683	+0.36(+0.92%)
Dec 19, 2014	39.04	40.08	38.96	39.67	9,453,584	+0.82(+2.11%)
Dec 18, 2014	38.16	38.89	38.13	38.85	6,353,393	+1.15(+3.06%)
Dec 17, 2014	37.51	38.03	37.35	37.69	6,366,403	+0.24(+0.65%)
Dec 16, 2014	38.01	38.55	37.42	37.45	4,923,507	-0.39(-1.02%)
Dec 15, 2014	38.05	38.32	37.53	37.84	4,578,248	-0.02(-0.04%)
Dec 12, 2014	38.32	38.80	37.82	37.85	5,090,003	-0.80(-2.06%)
Dec 11, 2014	39.11	39.53	38.50	38.65	5,315,591	-0.28(-0.72%)
Dec 10, 2014	40.03	40.20	38.83	38.93	5,740,103	-1.34(-3.34%)
Dec 09, 2014	39.71	40.53	39.40	40.28	5,853,469	+0.44(+1.11%)
Dec 08, 2014	40.47	40.64	39.73	39.84	5,943,475	-0.60(-1.48%)
Dec 05, 2014	40.06	40.45	40.00	40.44	4,933,711	+0.36(+0.89%)
Dec 04, 2014	40.45	40.94	39.90	40.08	5,200,425	-0.71(-1.73%)
Dec 03, 2014	40.50	40.85	40.40	40.79	6,315,832	+0.30(+0.75%)
Dec 02, 2014	40.05	40.71	40.05	40.48	6,365,008	+0.65(+1.62%)

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