Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.85 27.87 27.44 27.73 4,769,262 -0.21(-0.75%)
Sep 27, 2013 27.57 27.99 27.38 27.94 4,963,317 +0.23(+0.84%)
Sep 26, 2013 27.63 27.87 27.59 27.71 3,387,406 +0.11(+0.38%)
Sep 25, 2013 27.71 27.82 27.55 27.60 3,118,170 -0.08(-0.27%)
Sep 24, 2013 27.56 27.91 27.51 27.68 4,922,823 +0.11(+0.38%)
Sep 23, 2013 27.90 27.92 27.56 27.57 3,740,781 -0.46(-1.64%)
Sep 20, 2013 27.89 28.16 27.83 28.03 7,214,215 +0.14(+0.49%)
Sep 19, 2013 27.92 28.00 27.72 27.90 2,989,809 -0.04(-0.13%)
Sep 18, 2013 27.92 27.99 27.52 27.93 4,511,017 -0.04(-0.13%)
Sep 17, 2013 27.69 28.02 27.66 27.97 5,113,109 +0.31(+1.12%)
Sep 16, 2013 27.59 27.75 27.52 27.66 3,504,255 +0.40(+1.46%)
Sep 13, 2013 27.19 27.27 27.03 27.26 2,804,866 +0.17(+0.64%)
Sep 12, 2013 27.18 27.26 26.82 27.09 4,358,097 -0.11(-0.39%)
Sep 11, 2013 27.18 27.27 26.98 27.20 2,883,973 +0.04(+0.14%)
Sep 10, 2013 27.26 27.40 27.02 27.16 3,141,661 -0.02(-0.08%)
Sep 09, 2013 26.96 27.30 26.96 27.18 3,247,343 +0.24(+0.89%)
Sep 06, 2013 27.27 27.32 26.87 26.94 3,270,793 -0.30(-1.11%)
Sep 05, 2013 27.11 27.33 27.11 27.24 3,274,432 +0.07(+0.25%)
Sep 04, 2013 26.84 27.31 26.68 27.17 6,283,697 +0.53(+1.98%)
Sep 03, 2013 26.67 26.85 26.57 26.65 4,840,687 +0.14(+0.54%)
Aug 30, 2013 26.32 26.65 26.21 26.50 7,151,923 +0.30(+1.15%)
Aug 29, 2013 25.99 26.41 25.88 26.20 4,884,060 +0.16(+0.61%)
Aug 28, 2013 25.97 26.26 25.89 26.04 4,996,943 -0.02(-0.09%)
Aug 27, 2013 25.77 26.26 25.75 26.07 5,526,650 +0.10(+0.38%)
Aug 26, 2013 27.25 27.27 25.86 25.97 10,836,332 -1.34(-4.91%)
Aug 23, 2013 27.24 27.36 26.91 27.31 4,002,911 +0.16(+0.58%)
Aug 22, 2013 27.39 27.48 27.03 27.15 3,978,916 -0.17(-0.63%)
Aug 21, 2013 27.56 27.65 27.29 27.32 4,087,285 -0.22(-0.79%)
Aug 20, 2013 27.45 27.69 27.33 27.54 3,565,612 +0.15(+0.55%)
Aug 19, 2013 27.71 27.80 27.36 27.39 4,241,076 -0.50(-1.80%)
Aug 16, 2013 27.66 27.95 27.62 27.89 4,587,240 +0.16(+0.59%)
Aug 15, 2013 28.60 28.72 27.66 27.73 6,863,405 -1.13(-3.92%)
Aug 14, 2013 28.89 29.06 28.72 28.86 4,990,090 -0.07(-0.23%)
Aug 13, 2013 28.84 28.93 28.69 28.93 4,704,033 +0.05(+0.18%)
Aug 12, 2013 28.63 28.90 28.42 28.87 4,817,619 +0.13(+0.47%)
Aug 09, 2013 28.60 28.81 28.49 28.74 3,687,118 +0.06(+0.21%)
Aug 08, 2013 28.43 28.75 28.35 28.68 5,356,709 +0.40(+1.43%)
Aug 07, 2013 28.27 28.44 27.95 28.28 4,321,919 -0.10(-0.34%)
Aug 06, 2013 27.60 28.59 27.24 28.37 8,977,481 +0.02(+0.08%)
Aug 05, 2013 28.06 28.37 27.87 28.35 7,528,547 +0.22(+0.77%)
Aug 02, 2013 27.73 28.13 27.57 28.13 4,922,337 +0.29(+1.05%)
Aug 01, 2013 27.50 27.85 27.44 27.84 4,809,621 +0.53(+1.95%)
Jul 31, 2013 27.11 27.48 26.94 27.31 5,741,783 +0.34(+1.25%)
Jul 30, 2013 27.20 27.44 26.94 26.97 4,422,581 -0.25(-0.94%)
Jul 29, 2013 27.35 27.59 27.21 27.23 3,305,951 -0.23(-0.85%)
Jul 26, 2013 27.26 27.48 27.13 27.46 2,404,171 +0.02(+0.08%)
Jul 25, 2013 27.04 27.52 26.83 27.44 4,330,731 +0.43(+1.58%)
Jul 24, 2013 27.43 27.43 26.97 27.01 3,398,891 -0.37(-1.34%)
Jul 23, 2013 27.02 27.44 26.99 27.38 4,166,599 +0.29(+1.08%)
Jul 22, 2013 27.38 27.47 26.99 27.08 4,431,667 -0.38(-1.39%)
Jul 19, 2013 27.10 27.56 26.93 27.47 6,056,843 +0.67(+2.49%)
Jul 18, 2013 26.73 26.92 26.64 26.80 2,869,324 +0.08(+0.31%)
Jul 17, 2013 26.79 27.02 26.60 26.72 2,437,260 -0.02(-0.08%)
Jul 16, 2013 27.04 27.10 26.64 26.74 5,582,193 -0.38(-1.41%)
Jul 15, 2013 27.20 27.23 27.04 27.12 3,061,588 -0.07(-0.25%)
Jul 12, 2013 27.08 27.22 26.99 27.19 2,723,101 +0.09(+0.33%)
Jul 11, 2013 27.06 27.16 26.89 27.10 4,527,674 +0.22(+0.81%)
Jul 10, 2013 26.76 26.95 26.63 26.88 2,896,313 +0.13(+0.50%)
Jul 09, 2013 26.56 26.91 26.48 26.75 6,374,200 +0.27(+1.02%)
Jul 08, 2013 26.12 26.51 26.04 26.48 3,806,604 +0.36(+1.38%)
Jul 05, 2013 26.13 26.21 25.86 26.12 2,687,614 +0.05(+0.20%)
Jul 03, 2013 25.89 26.07 25.83 26.07 2,033,212 -0.04(-0.17%)
Jul 02, 2013 25.74 26.33 25.70 26.11 5,246,860 +0.39(+1.51%)
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.