Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.23 26.43 26.09 26.24 3,823,552 +0.15(+0.58%)
Sep 28, 2006 26.01 26.28 25.87 26.09 5,237,427 -0.06(-0.24%)
Sep 27, 2006 26.77 26.84 26.09 26.15 5,651,888 -0.69(-2.56%)
Sep 26, 2006 25.94 26.90 25.77 26.84 5,065,781 +0.78(+2.98%)
Sep 25, 2006 26.59 26.60 25.35 26.06 8,793,767 -0.60(-2.23%)
Sep 22, 2006 27.13 27.22 26.57 26.66 5,216,350 -0.50(-1.84%)
Sep 21, 2006 26.95 27.33 26.77 27.15 5,077,474 +0.34(+1.27%)
Sep 20, 2006 26.67 26.88 26.43 26.81 8,092,748 +0.16(+0.60%)
Sep 19, 2006 26.63 26.77 26.41 26.66 4,640,204 -0.08(-0.29%)
Sep 18, 2006 26.52 26.81 26.11 26.73 3,974,410 +0.32(+1.21%)
Sep 15, 2006 26.75 26.93 26.33 26.41 7,939,003 -0.30(-1.12%)
Sep 14, 2006 26.50 26.83 26.15 26.71 7,175,910 +0.48(+1.85%)
Sep 13, 2006 25.28 26.53 25.24 26.23 11,190,164 +0.48(+1.86%)
Sep 12, 2006 26.40 26.43 25.28 25.75 13,528,527 -0.80(-3.03%)
Sep 11, 2006 27.02 27.16 26.34 26.55 8,294,132 -0.87(-3.18%)
Sep 08, 2006 27.81 28.17 27.22 27.42 6,281,736 -0.24(-0.85%)
Sep 07, 2006 28.24 28.24 27.57 27.66 5,456,711 -0.58(-2.06%)
Sep 06, 2006 29.12 29.18 28.14 28.24 6,118,608 -0.88(-3.02%)
Sep 05, 2006 29.00 29.34 28.93 29.12 2,770,437 +0.03(+0.12%)
Sep 01, 2006 28.69 29.40 28.67 29.09 3,930,668 +0.57(+1.99%)
Aug 31, 2006 28.54 28.72 28.39 28.52 3,835,245 -0.03(-0.10%)
Aug 30, 2006 28.73 28.89 28.55 28.55 2,912,055 -0.01(-0.05%)
Aug 29, 2006 28.89 28.92 28.37 28.56 4,818,634 -0.32(-1.10%)
Aug 28, 2006 28.76 29.25 28.68 28.88 3,628,376 -0.03(-0.12%)
Aug 25, 2006 28.91 29.07 28.54 28.91 4,040,527 +0.00(+0.00%)
Aug 24, 2006 29.09 29.09 28.57 28.91 2,257,810 +0.07(+0.24%)
Aug 23, 2006 28.66 29.09 28.61 28.84 2,904,837 +0.10(+0.34%)
Aug 22, 2006 28.87 29.02 28.55 28.75 3,233,259 +0.03(+0.12%)
Aug 21, 2006 28.54 29.11 28.47 28.71 4,679,470 +0.17(+0.61%)
Aug 18, 2006 27.53 28.55 27.49 28.54 6,641,340 +1.02(+3.70%)
Aug 17, 2006 27.99 28.23 27.51 27.52 5,039,363 -0.50(-1.78%)
Aug 16, 2006 28.40 28.44 27.88 28.02 5,102,593 -0.39(-1.39%)
Aug 15, 2006 28.19 28.51 27.99 28.41 4,876,235 +0.63(+2.27%)
Aug 14, 2006 28.40 28.62 27.65 27.78 5,075,309 -0.50(-1.76%)
Aug 11, 2006 28.14 28.46 28.14 28.28 3,736,647 +0.18(+0.64%)
Aug 10, 2006 28.82 28.85 27.90 28.10 6,122,217 -0.86(-2.97%)
Aug 09, 2006 28.87 29.23 28.59 28.96 3,978,740 +0.27(+0.94%)
Aug 08, 2006 28.82 29.09 28.53 28.69 3,866,572 -0.01(-0.02%)
Aug 07, 2006 27.74 28.79 27.52 28.70 7,941,890 +0.36(+1.27%)
Aug 04, 2006 29.54 29.56 28.11 28.34 7,840,838 -0.76(-2.60%)
Aug 03, 2006 29.28 29.31 28.71 29.09 7,423,778 -0.60(-2.01%)
Aug 02, 2006 30.48 30.49 29.25 29.69 9,337,287 -0.72(-2.37%)
Aug 01, 2006 30.83 31.21 30.24 30.41 11,264,221 -0.07(-0.23%)
Jul 31, 2006 30.28 30.48 29.81 30.48 7,289,666 +0.33(+1.10%)
Jul 28, 2006 29.44 30.38 29.28 30.15 5,686,823 +0.76(+2.57%)
Jul 27, 2006 29.45 29.96 29.38 29.39 7,194,099 +0.19(+0.66%)
Jul 26, 2006 28.96 29.29 28.50 29.20 5,902,210 +0.21(+0.72%)
Jul 25, 2006 27.69 29.07 27.60 28.99 5,933,392 +1.36(+4.94%)
Jul 24, 2006 27.34 27.65 27.10 27.63 6,906,098 +0.29(+1.06%)
Jul 21, 2006 27.90 27.93 27.13 27.33 6,269,032 -0.50(-1.79%)
Jul 20, 2006 28.99 29.10 27.83 27.83 5,789,031 -1.12(-3.88%)
Jul 19, 2006 28.70 29.18 28.44 28.96 5,016,121 +0.51(+1.80%)
Jul 18, 2006 28.56 28.88 28.05 28.44 4,618,117 +0.01(+0.05%)
Jul 17, 2006 28.93 29.06 28.34 28.43 3,536,706 -0.65(-2.24%)
Jul 14, 2006 28.84 29.11 28.35 29.08 4,348,161 +0.24(+0.84%)
Jul 13, 2006 29.60 29.60 28.83 28.84 4,473,611 -0.76(-2.57%)
Jul 12, 2006 30.37 30.38 29.46 29.60 3,436,664 -0.64(-2.11%)
Jul 11, 2006 29.97 30.31 29.23 30.24 5,806,210 +0.37(+1.25%)
Jul 10, 2006 30.31 30.67 29.58 29.86 6,158,884 +0.03(+0.09%)
Jul 07, 2006 30.83 30.83 29.71 29.83 6,190,067 +0.42(+1.41%)
Jul 06, 2006 29.79 30.08 29.13 29.42 4,680,336 +0.18(+0.62%)
Jul 05, 2006 29.09 29.38 28.55 29.24 5,453,247 -0.57(-1.91%)
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.