Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.58	32.79	31.67	32.16	9,152,960	-0.46(-1.40%)
Dec 28, 2007	31.82	32.76	31.82	32.62	8,688,214	+0.73(+2.28%)
Dec 27, 2007	31.20	32.07	31.19	31.89	9,755,403	+0.20(+0.63%)
Dec 26, 2007	31.16	31.86	31.14	31.69	8,188,083	+0.53(+1.69%)
Dec 24, 2007	30.67	31.38	30.42	31.16	4,790,051	+0.50(+1.63%)
Dec 21, 2007	30.20	30.72	29.71	30.67	16,225,814	+0.68(+2.26%)
Dec 20, 2007	28.82	30.04	28.75	29.99	18,166,564	+1.32(+4.62%)
Dec 19, 2007	27.85	28.89	27.64	28.66	12,224,017	+0.83(+2.99%)
Dec 18, 2007	27.68	28.22	27.21	27.83	9,528,700	+0.30(+1.08%)
Dec 17, 2007	27.00	28.12	26.93	27.54	11,043,006	+0.47(+1.74%)
Dec 14, 2007	26.48	27.82	26.30	27.06	11,152,494	+0.54(+2.04%)
Dec 13, 2007	26.70	27.06	26.20	26.52	5,526,110	-0.30(-1.14%)
Dec 12, 2007	26.34	27.00	26.34	26.83	8,190,016	+1.01(+3.92%)
Dec 11, 2007	26.73	26.97	25.71	25.82	7,184,066	-0.93(-3.47%)
Dec 10, 2007	26.81	27.02	26.56	26.75	5,071,830	+0.04(+0.16%)
Dec 07, 2007	26.23	27.02	26.11	26.70	7,767,867	+0.46(+1.77%)
Dec 06, 2007	25.51	26.41	25.46	26.24	8,960,323	+0.73(+2.85%)
Dec 05, 2007	25.79	25.79	25.18	25.51	6,659,329	-0.14(-0.54%)
Dec 04, 2007	24.87	25.83	24.80	25.65	7,563,904	+0.64(+2.58%)

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