Skip to main content

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 (%)
Mar 31, 2006 23.41 23.48 22.72 23.31 7,384,512 -0.17(-0.74%)
Mar 30, 2006 23.82 23.90 23.23 23.48 5,226,022 -0.30(-1.28%)
Mar 29, 2006 24.04 24.04 23.07 23.79 8,400,671 -0.13(-0.55%)
Mar 28, 2006 24.37 24.37 23.72 23.92 3,989,279 -0.35(-1.43%)
Mar 27, 2006 24.18 24.42 24.07 24.27 3,025,956 -0.08(-0.34%)
Mar 24, 2006 24.24 24.40 23.73 24.35 4,030,566 +0.31(+1.30%)
Mar 23, 2006 24.42 24.42 23.82 24.04 5,228,765 -0.38(-1.56%)
Mar 22, 2006 24.13 24.42 24.02 24.42 3,873,068 +0.22(+0.92%)
Mar 21, 2006 24.38 24.44 23.97 24.20 5,107,501 -0.05(-0.20%)
Mar 20, 2006 24.52 24.59 24.15 24.24 6,291,552 -0.18(-0.74%)
Mar 17, 2006 24.18 24.51 24.11 24.42 8,713,357 +0.44(+1.82%)
Mar 16, 2006 23.69 24.22 23.59 23.99 5,709,343 +0.40(+1.70%)
Mar 15, 2006 23.90 24.11 23.30 23.59 8,464,623 -0.28(-1.16%)
Mar 14, 2006 23.24 23.88 23.01 23.86 7,599,177 +0.69(+2.99%)
Mar 13, 2006 22.34 23.39 22.32 23.17 8,032,549 +0.85(+3.82%)
Mar 10, 2006 22.31 22.40 22.08 22.32 3,280,898 +0.00(+0.00%)
Mar 09, 2006 21.87 22.42 21.86 22.32 4,413,124 +0.45(+2.06%)
Mar 08, 2006 21.96 22.19 21.69 21.87 5,226,022 -0.11(-0.50%)
Mar 07, 2006 22.23 22.24 21.65 21.98 5,935,558 -0.19(-0.84%)
Mar 06, 2006 22.40 22.58 21.93 22.17 4,903,086 -0.19(-0.84%)
Mar 03, 2006 22.13 22.44 21.89 22.35 4,774,027 +0.23(+1.03%)
Mar 02, 2006 21.34 22.29 21.30 22.12 5,843,888 +0.51(+2.37%)
Mar 01, 2006 21.97 22.24 21.58 21.61 4,981,618 -0.36(-1.64%)
Feb 28, 2006 22.09 22.10 21.64 21.97 5,511,135 -0.12(-0.53%)
Feb 27, 2006 21.67 22.22 21.67 22.09 7,576,801 +0.64(+3.00%)
Feb 24, 2006 21.47 21.58 21.25 21.45 4,061,604 -0.02(-0.10%)
Feb 23, 2006 21.54 21.66 21.41 21.47 4,024,792 -0.02(-0.10%)
Feb 22, 2006 21.67 21.70 21.48 21.49 5,562,384 -0.12(-0.54%)
Feb 21, 2006 20.99 21.70 20.91 21.61 9,505,468 +0.77(+3.69%)
Feb 17, 2006 21.18 21.34 20.80 20.84 4,881,432 -0.34(-1.60%)
Feb 16, 2006 21.25 21.25 20.98 21.18 5,223,568 -0.02(-0.10%)
Feb 15, 2006 21.40 21.40 20.78 21.20 6,352,617 -0.21(-0.97%)
Feb 14, 2006 21.30 21.60 21.27 21.40 6,083,672 +0.10(+0.49%)
Feb 13, 2006 21.39 21.43 21.13 21.30 3,920,563 +0.02(+0.10%)
Feb 10, 2006 21.82 21.82 21.28 21.28 6,147,047 -0.40(-1.85%)
Feb 09, 2006 21.65 21.82 21.40 21.68 8,885,725 +0.47(+2.22%)
Feb 08, 2006 20.92 21.25 20.55 21.21 6,936,126 +0.44(+2.10%)
Feb 07, 2006 20.64 20.92 20.43 20.77 6,115,287 +0.10(+0.50%)
Feb 06, 2006 20.99 21.05 20.64 20.67 5,285,932 -0.11(-0.53%)
Feb 03, 2006 21.02 21.23 20.78 20.78 6,811,975 -0.17(-0.83%)
Feb 02, 2006 20.97 21.40 20.84 20.95 8,611,150 +0.04(+0.20%)
Feb 01, 2006 21.20 21.20 20.70 20.91 18,166,422 -0.91(-4.16%)
Jan 31, 2006 20.64 22.32 20.64 21.82 22,738,344 +1.91(+9.60%)
Jan 30, 2006 20.19 20.23 19.86 19.91 5,715,551 -0.09(-0.45%)
Jan 27, 2006 19.74 20.07 19.73 20.00 4,960,397 +0.30(+1.51%)
Jan 26, 2006 19.53 19.77 19.51 19.70 4,009,056 +0.32(+1.64%)
Jan 25, 2006 19.71 19.81 19.26 19.38 6,867,121 -0.25(-1.27%)
Jan 24, 2006 19.57 19.78 19.49 19.63 3,829,760 +0.28(+1.43%)
Jan 23, 2006 19.24 19.50 19.22 19.35 4,613,930 +0.29(+1.53%)
Jan 20, 2006 19.53 19.57 19.06 19.06 5,997,633 -0.41(-2.10%)
Jan 19, 2006 19.40 19.53 19.29 19.47 6,235,396 +0.09(+0.46%)
Jan 18, 2006 18.29 19.47 18.29 19.38 9,469,089 +0.83(+4.48%)
Jan 17, 2006 18.67 18.82 18.39 18.55 4,768,252 -0.01(-0.04%)
Jan 13, 2006 18.76 19.01 18.49 18.56 4,693,618 -0.20(-1.07%)
Jan 12, 2006 18.67 18.88 18.41 18.76 5,413,114 +0.22(+1.20%)
Jan 11, 2006 18.25 18.56 18.23 18.54 5,004,861 +0.39(+2.14%)
Jan 10, 2006 18.32 18.47 18.09 18.15 4,352,492 -0.12(-0.64%)
Jan 09, 2006 18.09 18.63 18.09 18.27 8,647,529 +0.22(+1.23%)
Jan 06, 2006 17.82 18.05 17.65 18.05 4,944,951 +0.52(+2.96%)
Jan 05, 2006 18.01 18.01 17.49 17.53 7,435,182 -0.43(-2.39%)
Jan 04, 2006 17.05 18.01 17.04 17.95 14,321,504 +1.07(+6.32%)
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.