Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 37.36 38.14 37.36 38.03 7,437,239 +0.69(+1.84%)
Apr 30, 2015 37.34 37.76 37.17 37.34 5,573,603 -0.05(-0.14%)
Apr 29, 2015 37.19 37.54 37.00 37.39 4,171,197 +0.13(+0.35%)
Apr 28, 2015 37.01 37.29 36.91 37.26 2,982,430 +0.13(+0.35%)
Apr 27, 2015 36.93 37.24 36.90 37.13 3,259,180 +0.31(+0.83%)
Apr 24, 2015 36.96 37.12 36.74 36.83 3,631,982 -0.05(-0.12%)
Apr 23, 2015 36.61 37.08 36.55 36.87 3,008,348 +0.13(+0.35%)
Apr 22, 2015 36.61 36.85 36.43 36.74 2,708,829 +0.12(+0.33%)
Apr 21, 2015 36.91 37.07 36.59 36.62 3,039,548 -0.27(-0.75%)
Apr 20, 2015 36.93 37.24 36.87 36.90 2,517,044 +0.02(+0.04%)
Apr 17, 2015 36.55 36.90 36.53 36.88 4,897,685 -0.02(-0.04%)
Apr 16, 2015 36.81 37.03 36.74 36.90 5,553,499 -0.08(-0.21%)
Apr 15, 2015 36.88 37.04 36.63 36.97 5,284,095 +0.30(+0.81%)
Apr 14, 2015 36.63 36.84 36.36 36.67 2,806,603 +0.10(+0.27%)
Apr 13, 2015 36.59 36.96 36.54 36.57 3,522,906 -0.06(-0.17%)
Apr 10, 2015 36.64 36.91 36.43 36.64 4,272,177 +0.05(+0.13%)
Apr 09, 2015 36.80 36.88 36.44 36.59 5,597,063 -0.33(-0.89%)
Apr 08, 2015 36.81 37.16 36.70 36.92 3,922,229 +0.13(+0.35%)
Apr 07, 2015 36.96 37.16 36.77 36.79 3,243,082 -0.13(-0.35%)
Apr 06, 2015 36.18 37.09 36.16 36.92 4,431,512 +0.75(+2.07%)
Apr 02, 2015 36.26 36.17 36.17 36.17 7,639,920 -0.06(-0.17%)
Apr 01, 2015 36.25 36.44 36.08 36.23 7,258,694 +0.02(+0.06%)
Mar 31, 2015 35.95 36.37 35.89 36.21 6,503,602 -0.02(-0.04%)
Mar 30, 2015 35.72 36.37 35.57 36.22 3,632,614 +0.73(+2.07%)
Mar 27, 2015 35.35 35.63 35.27 35.49 5,020,014 +0.12(+0.35%)
Mar 26, 2015 35.57 35.94 35.35 35.37 4,978,723 -0.31(-0.88%)
Mar 25, 2015 36.02 36.35 35.66 35.68 4,644,222 -0.19(-0.53%)
Mar 24, 2015 36.06 36.38 35.87 35.87 4,146,386 -0.13(-0.36%)
Mar 23, 2015 35.96 36.45 35.96 36.00 6,153,703 +0.14(+0.38%)
Mar 20, 2015 35.67 36.29 35.54 35.86 8,788,890 +0.35(+0.99%)
Mar 19, 2015 35.94 35.99 35.18 35.51 3,826,111 -0.52(-1.44%)
Mar 18, 2015 35.31 36.20 34.94 36.03 5,615,846 +0.70(+1.99%)
Mar 17, 2015 35.37 35.48 35.02 35.33 3,851,879 -0.18(-0.52%)
Mar 16, 2015 35.41 35.57 35.07 35.51 3,811,865 +0.15(+0.41%)
Mar 13, 2015 35.46 35.53 34.86 35.37 3,707,031 -0.26(-0.73%)
Mar 12, 2015 34.99 35.68 34.99 35.63 4,643,940 +0.87(+2.51%)
Mar 11, 2015 34.89 34.97 34.49 34.76 4,348,696 -0.02(-0.04%)
Mar 10, 2015 35.08 35.30 34.72 34.77 4,319,073 -0.66(-1.88%)
Mar 09, 2015 35.30 35.60 34.96 35.44 3,153,710 +0.11(+0.30%)
Mar 06, 2015 35.90 36.08 35.21 35.33 5,076,648 -0.94(-2.59%)
Mar 05, 2015 36.13 36.31 35.62 36.27 6,198,293 +0.31(+0.85%)
Mar 04, 2015 36.19 36.30 35.74 35.96 4,475,826 -0.34(-0.93%)
Mar 03, 2015 36.30 36.44 35.92 36.30 4,410,789 -0.25(-0.69%)
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.