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, 2014 32.89 33.15 32.76 33.01 4,331,292 +0.14(+0.42%)
Mar 28, 2014 32.92 33.17 32.67 32.87 3,645,525 +0.08(+0.25%)
Mar 27, 2014 32.56 32.83 32.41 32.79 4,268,498 +0.30(+0.94%)
Mar 26, 2014 32.32 32.75 32.28 32.48 4,894,672 +0.22(+0.68%)
Mar 25, 2014 32.36 32.44 32.12 32.26 4,446,070 +0.08(+0.26%)
Mar 24, 2014 32.57 32.70 32.09 32.18 3,385,485 -0.28(-0.87%)
Mar 21, 2014 32.77 32.78 32.28 32.46 10,997,964 -0.02(-0.07%)
Mar 20, 2014 32.39 32.55 32.16 32.48 3,194,698 +0.03(+0.09%)
Mar 19, 2014 32.66 32.88 32.19 32.45 4,619,561 -0.21(-0.63%)
Mar 18, 2014 32.48 32.71 32.34 32.66 2,885,760 +0.28(+0.87%)
Mar 17, 2014 32.54 32.77 32.29 32.38 5,773,967 +0.04(+0.12%)
Mar 14, 2014 32.15 32.49 32.10 32.34 4,985,166 +0.08(+0.26%)
Mar 13, 2014 32.73 32.87 32.24 32.26 5,234,646 -0.40(-1.23%)
Mar 12, 2014 32.06 32.85 32.02 32.66 7,210,521 +0.37(+1.13%)
Mar 11, 2014 32.35 32.54 32.19 32.29 5,597,940 +0.00(+0.00%)
Mar 10, 2014 31.65 32.29 31.65 32.29 7,486,373 +0.85(+2.71%)
Mar 07, 2014 31.30 31.60 31.18 31.44 3,954,593 +0.30(+0.95%)
Mar 06, 2014 30.96 31.27 30.89 31.14 5,045,511 +0.21(+0.66%)
Mar 05, 2014 30.93 31.09 30.71 30.94 3,647,191 -0.02(-0.07%)
Mar 04, 2014 30.65 31.14 30.65 30.96 4,819,415 +0.62(+2.06%)
Mar 03, 2014 30.54 30.57 30.07 30.34 6,601,008 -0.55(-1.77%)
Feb 28, 2014 30.35 31.03 30.33 30.89 5,757,291 +0.54(+1.78%)
Feb 27, 2014 30.67 30.84 30.27 30.35 6,704,154 -0.38(-1.24%)
Feb 26, 2014 30.80 30.94 30.64 30.73 3,482,596 +0.00(+0.00%)
Feb 25, 2014 30.62 31.00 30.54 30.73 4,551,206 +0.17(+0.57%)
Feb 24, 2014 30.47 30.94 30.42 30.55 4,599,513 +0.13(+0.43%)
Feb 21, 2014 30.51 30.56 30.26 30.42 5,152,405 -0.10(-0.32%)
Feb 20, 2014 30.39 30.63 30.32 30.52 4,868,182 +0.13(+0.43%)
Feb 19, 2014 30.81 30.83 30.35 30.39 5,848,629 -0.44(-1.43%)
Feb 18, 2014 30.93 31.12 30.79 30.83 5,647,095 -0.01(-0.02%)
Feb 14, 2014 30.79 30.84 30.84 30.84 5,013,242 +0.08(+0.27%)
Feb 13, 2014 30.63 30.93 30.42 30.76 4,060,603 +0.02(+0.05%)
Feb 12, 2014 30.58 30.88 30.46 30.74 9,177,925 +0.09(+0.30%)
Feb 11, 2014 30.34 30.67 30.07 30.65 8,603,525 +0.32(+1.05%)
Feb 10, 2014 30.11 30.44 29.88 30.33 8,986,026 +0.17(+0.55%)
Feb 07, 2014 29.95 30.24 29.61 30.17 8,745,655 +0.59(+1.99%)
Feb 06, 2014 29.36 29.69 29.30 29.58 7,615,181 +0.34(+1.16%)
Feb 05, 2014 29.30 29.37 28.68 29.24 11,634,484 +0.33(+1.12%)
Feb 04, 2014 30.11 30.13 28.78 28.91 9,706,500 -0.51(-1.75%)
Feb 03, 2014 29.71 30.11 29.32 29.43 10,417,536 -0.43(-1.44%)
Jan 31, 2014 29.56 30.04 29.51 29.86 5,730,830 -0.02(-0.08%)
Jan 30, 2014 29.94 30.02 29.62 29.88 5,271,838 +0.22(+0.74%)
Jan 29, 2014 29.96 30.14 29.46 29.66 6,929,905 -0.64(-2.12%)
Jan 28, 2014 29.85 30.36 29.82 30.30 5,417,532 +0.54(+1.80%)
Jan 27, 2014 30.16 30.38 29.71 29.77 7,491,876 -0.16(-0.53%)
Jan 24, 2014 30.70 30.89 29.89 29.93 7,611,268 -0.96(-3.11%)
Jan 23, 2014 31.69 31.77 30.87 30.89 7,146,433 -1.07(-3.34%)
Jan 22, 2014 31.39 32.03 31.34 31.95 6,853,809 +0.67(+2.13%)
Jan 21, 2014 31.22 31.38 31.01 31.29 5,565,665 +0.27(+0.88%)
Jan 17, 2014 31.23 31.01 31.01 31.01 8,816,049 -0.18(-0.58%)
Jan 16, 2014 32.15 32.24 31.18 31.20 9,433,614 -0.91(-2.83%)
Jan 15, 2014 32.01 32.38 31.83 32.10 6,156,594 +0.09(+0.28%)
Jan 14, 2014 31.56 32.06 31.44 32.01 9,644,713 +0.61(+1.93%)
Jan 13, 2014 31.77 31.84 31.34 31.41 8,421,477 -0.34(-1.07%)
Jan 10, 2014 32.07 32.19 31.71 31.75 7,322,021 -0.14(-0.43%)
Jan 09, 2014 32.04 32.19 31.51 31.88 5,876,684 -0.15(-0.47%)
Jan 08, 2014 32.34 32.42 31.92 32.04 5,908,732 -0.37(-1.14%)
Jan 07, 2014 32.80 32.80 32.07 32.41 6,006,564 -0.33(-0.99%)
Jan 06, 2014 32.84 32.96 32.61 32.73 5,499,029 +0.07(+0.21%)
Jan 03, 2014 32.59 32.81 32.43 32.66 3,008,922 +0.15(+0.47%)
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.