Archer-Daniels-Midland (NY: ADM )

60.60 +0.14 (+0.23%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.17 36.34 35.35 35.41 7,120,521 -0.98(-2.69%)
Jan 29, 2015 36.12 36.48 35.60 36.39 4,845,028 +0.33(+0.91%)
Jan 28, 2015 36.68 36.90 36.01 36.06 4,316,816 -0.60(-1.64%)
Jan 27, 2015 36.42 36.94 36.26 36.66 4,237,229 -0.01(-0.02%)
Jan 26, 2015 36.20 36.84 36.07 36.67 4,145,562 +0.32(+0.88%)
Jan 23, 2015 36.38 36.68 36.11 36.35 3,925,661 -0.16(-0.44%)
Jan 22, 2015 36.44 36.80 36.09 36.51 5,989,250 +0.29(+0.80%)
Jan 21, 2015 35.76 36.48 35.62 36.22 5,251,636 +0.38(+1.06%)
Jan 20, 2015 35.83 36.05 35.36 35.84 7,037,257 -0.36(-1.01%)
Jan 16, 2015 35.76 36.27 35.61 36.20 4,150,077 +0.36(+1.00%)
Jan 15, 2015 36.03 36.27 35.57 35.85 5,608,315 -0.18(-0.51%)
Jan 14, 2015 36.20 36.52 35.57 36.03 5,590,154 -0.63(-1.72%)
Jan 13, 2015 36.70 37.27 36.35 36.66 5,840,313 +0.05(+0.15%)
Jan 12, 2015 37.21 37.21 36.43 36.61 5,052,276 -0.46(-1.25%)
Jan 09, 2015 37.56 37.73 37.05 37.07 4,863,371 -0.32(-0.85%)
Jan 08, 2015 37.43 37.66 36.86 37.39 9,828,529 -0.55(-1.46%)
Jan 07, 2015 37.74 38.16 37.68 37.94 3,752,653 +0.56(+1.50%)
Jan 06, 2015 38.32 38.34 37.16 37.38 6,394,743 -0.75(-1.97%)
Jan 05, 2015 39.07 39.24 37.95 38.13 5,041,304 -1.37(-3.46%)
Jan 02, 2015 39.64 39.94 39.17 39.50 2,686,357 +0.02(+0.04%)
Dec 31, 2014 40.17 39.48 39.48 39.48 3,417,778 -0.68(-1.68%)
Dec 30, 2014 40.36 40.54 40.00 40.16 2,933,510 -0.18(-0.45%)
Dec 29, 2014 40.43 40.62 40.13 40.34 2,312,330 -0.22(-0.54%)
Dec 26, 2014 40.31 40.73 40.27 40.56 1,741,655 +0.24(+0.58%)
Dec 24, 2014 40.37 40.33 40.33 40.33 2,271,231 -0.05(-0.11%)
Dec 23, 2014 40.16 40.77 39.89 40.37 5,386,933 +0.34(+0.85%)
Dec 22, 2014 39.79 40.17 39.58 40.03 4,182,901 +0.36(+0.92%)
Dec 19, 2014 39.04 40.08 38.95 39.67 9,454,077 +0.82(+2.11%)
Dec 18, 2014 38.16 38.88 38.13 38.85 6,353,725 +1.15(+3.06%)
Dec 17, 2014 37.50 38.03 37.35 37.69 6,366,735 +0.24(+0.65%)
Dec 16, 2014 38.00 38.54 37.42 37.45 4,923,764 -0.39(-1.02%)
Dec 15, 2014 38.05 38.32 37.53 37.84 4,578,487 -0.02(-0.04%)
Dec 12, 2014 38.32 38.79 37.82 37.85 5,090,269 -0.80(-2.06%)
Dec 11, 2014 39.11 39.53 38.50 38.65 5,315,868 -0.28(-0.72%)
Dec 10, 2014 40.03 40.20 38.83 38.93 5,740,403 -1.34(-3.34%)
Dec 09, 2014 39.70 40.53 39.40 40.27 5,853,775 +0.44(+1.11%)
Dec 08, 2014 40.47 40.64 39.73 39.83 5,943,785 -0.60(-1.48%)
Dec 05, 2014 40.05 40.45 40.00 40.43 4,933,968 +0.36(+0.89%)
Dec 04, 2014 40.45 40.94 39.90 40.08 5,200,696 -0.71(-1.73%)
Dec 03, 2014 40.49 40.84 40.40 40.78 6,316,161 +0.30(+0.75%)
Dec 02, 2014 40.05 40.71 40.05 40.48 6,365,340 +0.65(+1.62%)
Dec 01, 2014 39.99 40.19 39.39 39.83 5,844,115 -0.17(-0.42%)
Nov 28, 2014 40.53 40.56 39.99 40.00 3,960,898 -0.38(-0.94%)
Nov 26, 2014 40.27 40.38 40.38 40.38 2,470,092 +0.19(+0.47%)
Nov 25, 2014 40.14 40.49 39.96 40.19 3,858,598 -0.02(-0.04%)
Nov 24, 2014 40.05 40.49 39.95 40.21 3,568,316 +0.18(+0.46%)
Nov 21, 2014 40.29 40.65 39.80 40.02 4,828,021 +0.11(+0.27%)
Nov 20, 2014 39.44 39.96 39.35 39.92 2,931,957 +0.27(+0.67%)
Nov 19, 2014 39.48 39.70 39.33 39.65 2,675,583 +0.16(+0.40%)
Nov 18, 2014 39.42 39.67 39.32 39.49 3,272,035 +0.20(+0.50%)
Nov 17, 2014 38.74 39.42 38.66 39.30 3,828,818 +0.48(+1.25%)
Nov 14, 2014 38.49 38.82 38.38 38.81 3,619,633 +0.41(+1.06%)
Nov 13, 2014 38.55 38.67 38.04 38.40 3,381,046 +0.08(+0.20%)
Nov 12, 2014 38.53 38.55 38.14 38.33 2,966,160 -0.31(-0.80%)
Nov 11, 2014 38.48 38.83 38.40 38.64 2,672,428 +0.26(+0.69%)
Nov 10, 2014 38.31 38.38 38.07 38.37 2,709,811 +0.17(+0.44%)
Nov 07, 2014 37.71 38.30 37.71 38.21 3,058,247 +0.44(+1.16%)
Nov 06, 2014 38.06 38.29 37.75 37.77 4,483,065 -0.26(-0.68%)
Nov 05, 2014 38.13 38.18 37.68 38.03 5,698,460 +0.58(+1.55%)
Nov 04, 2014 37.07 37.60 36.73 37.44 6,977,322 +1.73(+4.85%)
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.