Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.95 37.03 36.37 36.42 5,155,390 -0.31(-0.84%)
Jul 30, 2015 36.64 36.78 36.34 36.72 4,767,038 -0.24(-0.64%)
Jul 29, 2015 36.81 37.06 36.73 36.96 5,540,037 -0.17(-0.46%)
Jul 28, 2015 36.41 37.16 36.25 37.13 5,136,136 +0.84(+2.31%)
Jul 27, 2015 36.04 36.32 35.95 36.29 3,572,101 +0.05(+0.15%)
Jul 24, 2015 36.78 36.85 36.13 36.24 3,293,031 -0.64(-1.73%)
Jul 23, 2015 36.63 37.15 36.63 36.88 3,409,796 +0.26(+0.71%)
Jul 22, 2015 36.43 36.79 36.42 36.61 3,513,828 +0.15(+0.40%)
Jul 21, 2015 36.85 36.95 36.35 36.47 3,573,910 -0.42(-1.14%)
Jul 20, 2015 36.89 37.06 36.68 36.89 5,323,368 +0.02(+0.04%)
Jul 17, 2015 36.63 36.90 36.33 36.88 5,526,750 +0.13(+0.36%)
Jul 16, 2015 36.75 36.87 36.57 36.75 3,468,093 +0.30(+0.82%)
Jul 15, 2015 36.68 36.74 36.26 36.45 3,188,802 -0.25(-0.69%)
Jul 14, 2015 36.48 36.75 36.42 36.70 3,345,742 +0.22(+0.61%)
Jul 13, 2015 36.52 36.66 36.35 36.48 2,877,496 +0.22(+0.61%)
Jul 10, 2015 36.65 36.68 36.19 36.25 4,096,720 +0.09(+0.25%)
Jul 09, 2015 36.67 36.89 36.04 36.16 7,871,784 -0.32(-0.88%)
Jul 08, 2015 36.84 36.96 36.45 36.48 5,314,005 -0.48(-1.31%)
Jul 07, 2015 36.95 37.11 35.88 36.97 8,409,280 +0.04(+0.10%)
Jul 06, 2015 36.98 37.32 36.73 36.93 5,506,450 -0.43(-1.15%)
Jul 02, 2015 37.49 37.36 37.36 37.36 3,988,647 +0.01(+0.02%)
Jul 01, 2015 37.41 37.54 37.15 37.35 4,324,315 +0.32(+0.87%)
Jun 30, 2015 37.53 37.77 37.01 37.03 7,315,939 -0.18(-0.47%)
Jun 29, 2015 37.89 38.14 37.19 37.21 5,698,667 -0.86(-2.26%)
Jun 26, 2015 38.89 39.16 38.04 38.07 6,532,883 -0.87(-2.23%)
Jun 25, 2015 39.64 39.64 38.90 38.93 3,347,620 -0.58(-1.46%)
Jun 24, 2015 39.86 39.94 39.49 39.51 3,014,329 -0.42(-1.06%)
Jun 23, 2015 40.08 40.25 39.82 39.93 3,256,036 +0.01(+0.02%)
Jun 22, 2015 39.73 39.96 39.64 39.92 3,355,124 +0.38(+0.95%)
Jun 19, 2015 39.36 39.68 39.36 39.55 6,449,685 +0.10(+0.25%)
Jun 18, 2015 39.29 39.66 39.29 39.45 4,264,692 +0.33(+0.84%)
Jun 17, 2015 39.20 39.77 38.60 39.12 5,975,942 -0.39(-0.99%)
Jun 16, 2015 39.43 39.63 39.38 39.51 3,085,366 +0.14(+0.35%)
Jun 15, 2015 39.49 39.54 39.26 39.37 3,737,197 -0.49(-1.23%)
Jun 12, 2015 39.77 39.91 39.61 39.86 2,981,995 -0.12(-0.29%)
Jun 11, 2015 40.06 40.46 39.93 39.98 3,681,966 -0.12(-0.29%)
Jun 10, 2015 39.22 40.12 39.22 40.09 3,936,277 +0.92(+2.35%)
Jun 09, 2015 39.23 39.52 39.23 39.17 3,595,744 +0.00(+0.00%)
Jun 08, 2015 39.28 39.59 39.02 39.17 3,524,273 +0.00(+0.00%)
Jun 05, 2015 39.37 39.46 39.03 39.17 4,554,810 -0.29(-0.74%)
Jun 04, 2015 39.97 40.11 39.40 39.46 6,507,525 -0.82(-2.04%)
Jun 03, 2015 40.65 40.65 40.09 40.29 3,343,001 -0.23(-0.57%)
Jun 02, 2015 40.65 40.72 40.35 40.52 3,111,025 -0.21(-0.51%)
Jun 01, 2015 40.62 40.94 40.26 40.72 4,353,436 +0.14(+0.34%)
May 29, 2015 40.55 40.90 40.39 40.59 7,086,254 +0.15(+0.36%)
May 28, 2015 40.70 40.71 40.21 40.44 2,760,584 -0.39(-0.96%)
May 27, 2015 40.06 40.88 39.97 40.83 5,254,859 +0.78(+1.96%)
May 26, 2015 40.39 40.45 39.99 40.05 3,930,087 -0.40(-0.99%)
May 22, 2015 40.52 40.45 40.45 40.45 2,394,100 -0.19(-0.47%)
May 21, 2015 40.19 40.75 40.16 40.64 3,895,042 +0.38(+0.93%)
May 20, 2015 40.34 40.62 40.25 40.26 3,520,331 -0.07(-0.17%)
May 19, 2015 40.61 40.63 40.09 40.33 3,567,969 -0.25(-0.62%)
May 18, 2015 40.33 40.67 40.23 40.59 4,054,727 +0.07(+0.17%)
May 15, 2015 40.33 40.61 40.13 40.52 3,016,644 +0.12(+0.30%)
May 14, 2015 40.11 40.46 39.96 40.39 3,881,084 +0.55(+1.38%)
May 13, 2015 39.84 40.28 39.54 39.84 5,284,979 +0.18(+0.46%)
May 12, 2015 39.15 40.00 39.06 39.66 6,380,469 +0.24(+0.62%)
May 11, 2015 39.03 39.50 39.03 39.42 5,444,371 +0.27(+0.68%)
May 08, 2015 38.80 39.25 38.79 39.15 3,656,675 +0.71(+1.85%)
May 07, 2015 38.30 38.82 38.03 38.44 5,458,826 +0.29(+0.76%)
May 06, 2015 38.54 38.55 37.69 38.15 5,745,697 -0.31(-0.81%)
May 05, 2015 38.51 38.77 38.02 38.46 6,052,664 +0.02(+0.06%)
May 04, 2015 38.03 38.57 38.03 38.44 4,957,016 +0.41(+1.08%)
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.