Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.00 19.55 18.95 19.24 7,340,821 +0.28(+1.46%)
Mar 30, 2009 19.33 19.61 18.70 18.97 7,528,351 -1.08(-5.39%)
Mar 26, 2009 20.10 20.19 19.77 20.05 6,539,411 +0.11(+0.56%)
Mar 25, 2009 20.28 20.42 19.48 19.94 8,083,400 -0.15(-0.76%)
Mar 24, 2009 19.92 20.42 19.81 20.09 7,156,835 -0.11(-0.55%)
Mar 23, 2009 19.67 20.21 19.67 20.20 9,849,562 +1.19(+6.27%)
Mar 20, 2009 19.53 19.60 18.95 19.01 7,734,269 -0.48(-2.49%)
Mar 19, 2009 19.99 19.99 19.33 19.49 6,859,514 -0.25(-1.26%)
Mar 18, 2009 19.62 20.06 19.54 19.74 10,768,818 -0.05(-0.25%)
Mar 17, 2009 19.54 19.79 19.27 19.79 5,799,095 +0.30(+1.53%)
Mar 16, 2009 19.41 19.94 19.35 19.49 8,267,428 +0.23(+1.19%)
Mar 13, 2009 19.48 19.62 18.94 19.27 0 -0.08(-0.43%)
Mar 12, 2009 19.00 19.49 18.79 19.35 11,441,856 +0.33(+1.75%)
Mar 11, 2009 19.24 19.55 18.78 19.02 10,468,154 -0.03(-0.18%)
Mar 10, 2009 18.18 19.76 18.07 19.05 20,123,622 +1.16(+6.47%)
Mar 09, 2009 17.68 18.55 17.48 17.89 7,493,093 -0.09(-0.50%)
Mar 06, 2009 18.12 18.77 17.52 17.98 0 +0.03(+0.19%)
Mar 05, 2009 17.88 18.45 17.62 17.95 12,201,627 -0.35(-1.93%)
Mar 04, 2009 17.94 18.70 17.79 18.30 10,614,433 +0.82(+4.68%)
Mar 02, 2009 18.23 18.32 17.43 17.48 10,632,613 -0.98(-5.33%)
Feb 27, 2009 18.53 19.11 18.45 18.47 0 -0.34(-1.81%)
Feb 26, 2009 19.35 19.51 18.77 18.81 8,974,063 -0.27(-1.42%)
Feb 25, 2009 19.29 19.54 18.90 19.08 14,237,519 -0.30(-1.57%)
Feb 24, 2009 19.19 19.72 18.97 19.38 12,846,499 +0.42(+2.23%)
Feb 23, 2009 19.29 19.51 18.88 18.96 15,067,974 -0.21(-1.12%)
Feb 20, 2009 18.33 19.45 18.33 19.18 11,750,113 -0.11(-0.58%)
Feb 19, 2009 19.33 19.70 19.05 19.29 7,747,118 +0.21(+1.09%)
Feb 18, 2009 18.73 19.24 18.52 19.08 11,499,658 +0.33(+1.77%)
Feb 17, 2009 19.22 19.38 18.58 18.75 11,872,785 -1.04(-5.25%)
Feb 13, 2009 19.73 20.08 19.57 19.78 6,957,266 +0.01(+0.07%)
Feb 12, 2009 18.99 19.79 18.79 19.77 10,368,427 +0.38(+1.96%)
Feb 11, 2009 19.85 19.93 19.04 19.39 11,281,680 -0.37(-1.86%)
Feb 10, 2009 19.64 20.11 19.47 19.76 19,398,884 -0.35(-1.76%)
Feb 09, 2009 19.00 20.27 18.95 20.11 18,071,484 +0.98(+5.14%)
Feb 06, 2009 18.45 19.24 18.41 19.13 10,385,725 +0.66(+3.56%)
Feb 05, 2009 17.66 18.65 17.62 18.47 14,565,972 +0.78(+4.38%)
Feb 04, 2009 18.70 18.77 17.31 17.69 22,783,342 -1.46(-7.63%)
Feb 03, 2009 19.64 19.92 18.12 19.15 17,988,974 +0.10(+0.55%)
Feb 02, 2009 18.50 19.27 18.36 19.05 16,930,284 +0.08(+0.44%)
Jan 30, 2009 18.92 19.38 18.63 18.97 0 -0.03(-0.18%)
Jan 29, 2009 18.84 19.13 18.61 19.00 15,479,791 -0.46(-2.35%)
Jan 28, 2009 19.40 19.56 19.21 19.46 12,807,259 +0.21(+1.08%)
Jan 27, 2009 19.15 19.35 18.88 19.25 15,000,233 +0.20(+1.05%)
Jan 26, 2009 18.74 19.29 18.66 19.05 9,931,226 +0.39(+2.12%)
Jan 23, 2009 18.23 18.87 17.79 18.66 11,368,117 +0.05(+0.26%)
Jan 22, 2009 18.46 19.15 18.28 18.61 13,408,944 -0.18(-0.96%)
Jan 21, 2009 17.75 18.83 17.67 18.79 13,025,338 +1.39(+7.96%)
Jan 20, 2009 17.58 18.08 17.35 17.40 14,352,902 -0.35(-1.95%)
Jan 16, 2009 17.87 17.93 17.24 17.75 11,813,931 +0.22(+1.26%)
Jan 15, 2009 17.03 17.78 16.87 17.53 17,084,900 +0.73(+4.33%)
Jan 14, 2009 18.20 18.28 16.68 16.80 21,766,734 -2.51(-13.02%)
Jan 13, 2009 18.59 19.45 18.38 19.31 12,835,275 +0.68(+3.64%)
Jan 12, 2009 19.05 19.40 18.52 18.63 10,633,526 -0.73(-3.79%)
Jan 09, 2009 19.24 19.51 19.17 19.37 10,183,950 +0.14(+0.72%)
Jan 08, 2009 19.49 19.61 19.10 19.23 10,626,055 -0.40(-2.05%)
Jan 07, 2009 19.43 19.89 19.31 19.63 19,164,210 +0.03(+0.18%)
Jan 06, 2009 20.27 20.27 19.54 19.60 18,961,392 -0.55(-2.72%)
Jan 05, 2009 20.03 20.44 19.82 20.14 12,208,949 -0.08(-0.38%)
Jan 02, 2009 20.04 20.25 19.76 20.22 0 +0.25(+1.25%)
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.