Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.08 16.36 16.01 16.30 4,929,170 +0.30(+1.90%)
Sep 29, 2005 15.85 16.06 15.78 15.99 4,393,723 +0.20(+1.26%)
Sep 28, 2005 15.61 15.86 15.63 15.80 5,058,682 +0.19(+1.23%)
Sep 27, 2005 15.49 15.74 15.47 15.60 7,204,404 +0.59(+3.96%)
Sep 26, 2005 15.06 15.23 14.92 15.01 3,961,461 -0.05(-0.31%)
Sep 23, 2005 15.13 15.25 14.80 15.06 5,078,502 +0.21(+1.42%)
Sep 22, 2005 14.59 14.85 14.55 14.84 3,693,511 +0.19(+1.26%)
Sep 21, 2005 14.51 14.77 14.28 14.66 4,687,697 -0.14(-0.94%)
Sep 20, 2005 15.04 15.09 14.76 14.80 3,389,702 -0.18(-1.19%)
Sep 19, 2005 15.29 15.28 14.88 14.98 5,532,701 -0.32(-2.07%)
Sep 16, 2005 15.45 15.60 15.27 15.29 8,020,814 -0.01(-0.09%)
Sep 15, 2005 15.18 15.41 15.15 15.31 2,436,973 +0.20(+1.31%)
Sep 14, 2005 15.25 15.36 15.02 15.11 3,951,324 -0.05(-0.30%)
Sep 13, 2005 15.25 15.37 15.16 15.16 3,554,921 -0.32(-2.05%)
Sep 12, 2005 15.04 15.53 15.04 15.47 4,937,794 +0.14(+0.91%)
Sep 09, 2005 15.39 15.51 15.32 15.33 3,202,243 +0.01(+0.09%)
Sep 08, 2005 15.35 15.47 15.23 15.32 3,494,553 -0.01(-0.09%)
Sep 07, 2005 15.70 15.76 15.22 15.33 6,676,068 -0.37(-2.36%)
Sep 06, 2005 15.82 15.97 15.66 15.70 4,591,168 +0.03(+0.21%)
Sep 02, 2005 15.75 15.99 15.64 15.67 5,596,247 +0.15(+0.98%)
Sep 01, 2005 14.93 15.67 14.91 15.52 8,591,514 +0.64(+4.31%)
Aug 31, 2005 14.77 14.90 14.64 14.88 6,109,302 +0.11(+0.76%)
Aug 30, 2005 14.75 14.86 14.68 14.77 3,474,279 -0.07(-0.45%)
Aug 29, 2005 14.86 14.92 14.73 14.83 3,373,816 -0.02(-0.13%)
Aug 26, 2005 14.84 15.02 14.82 14.85 4,594,950 +0.02(+0.13%)
Aug 25, 2005 14.67 14.96 14.64 14.83 5,691,112 +0.24(+1.63%)
Aug 24, 2005 14.81 14.82 14.52 14.59 5,391,540 -0.16(-1.08%)
Aug 23, 2005 14.81 15.06 14.75 14.75 9,959,257 +0.28(+1.92%)
Aug 22, 2005 14.53 14.80 14.26 14.47 5,794,449 +0.59(+4.29%)
Aug 19, 2005 13.83 13.91 13.68 13.88 3,221,155 +0.05(+0.33%)
Aug 18, 2005 13.65 13.87 13.62 13.83 2,310,638 +0.10(+0.72%)
Aug 17, 2005 13.63 13.80 13.60 13.73 2,084,597 +0.08(+0.58%)
Aug 16, 2005 13.89 13.95 13.65 13.66 1,584,857 -0.23(-1.67%)
Aug 15, 2005 13.88 13.96 13.81 13.89 2,159,490 -0.01(-0.09%)
Aug 12, 2005 13.89 13.99 13.85 13.90 1,787,597 -0.05(-0.38%)
Aug 11, 2005 13.95 14.04 13.85 13.95 2,897,375 +0.03(+0.24%)
Aug 10, 2005 13.70 14.06 13.64 13.92 5,310,746 +0.33(+2.43%)
Aug 09, 2005 13.67 13.73 13.05 13.59 5,473,997 -0.08(-0.58%)
Aug 08, 2005 13.74 13.81 13.62 13.67 2,971,361 -0.07(-0.48%)
Aug 05, 2005 14.01 14.08 13.73 13.73 4,832,036 -0.34(-2.44%)
Aug 04, 2005 14.34 14.44 14.05 14.08 4,221,242 -0.30(-2.11%)
Aug 03, 2005 14.43 14.54 14.34 14.38 4,279,643 -0.11(-0.78%)
Aug 02, 2005 14.34 14.51 14.34 14.49 5,638,762 +0.18(+1.25%)
Aug 01, 2005 15.07 15.08 14.24 14.32 6,878,960 -0.85(-5.58%)
Jul 29, 2005 15.19 15.80 15.04 15.16 7,428,024 +0.39(+2.64%)
Jul 28, 2005 14.62 14.85 14.16 14.77 4,755,025 +0.23(+1.59%)
Jul 27, 2005 14.55 14.55 14.28 14.54 4,914,948 +0.09(+0.64%)
Jul 26, 2005 14.64 14.64 14.39 14.45 2,884,666 -0.09(-0.64%)
Jul 25, 2005 14.59 14.61 14.46 14.54 3,737,539 +0.01(+0.05%)
Jul 22, 2005 14.38 14.60 14.34 14.53 3,957,830 +0.29(+2.04%)
Jul 21, 2005 14.47 14.47 14.22 14.24 2,108,351 -0.23(-1.60%)
Jul 20, 2005 14.37 14.47 14.30 14.47 3,954,653 +0.11(+0.74%)
Jul 19, 2005 14.26 14.44 14.21 14.37 3,068,192 +0.19(+1.35%)
Jul 18, 2005 14.37 14.38 14.17 14.18 3,407,102 -0.19(-1.33%)
Jul 15, 2005 14.18 14.39 14.14 14.37 3,516,037 +0.26(+1.87%)
Jul 14, 2005 13.88 14.18 13.88 14.10 3,025,828 +0.16(+1.14%)
Jul 13, 2005 13.81 13.96 13.75 13.95 2,743,202 +0.13(+0.96%)
Jul 12, 2005 13.76 13.84 13.70 13.81 3,724,678 -0.01(-0.10%)
Jul 11, 2005 13.71 13.86 13.71 13.83 3,076,060 +0.02(+0.14%)
Jul 08, 2005 13.75 13.87 13.71 13.81 2,228,029 +0.01(+0.10%)
Jul 07, 2005 13.58 13.81 13.51 13.79 7,133,142 -0.06(-0.43%)
Jul 06, 2005 14.04 14.10 13.85 13.85 3,926,057 -0.18(-1.27%)
Jul 05, 2005 14.10 14.10 13.81 14.03 3,888,233 -0.17(-1.16%)
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.