Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.56 +0.10 (+0.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.13 27.67 27.05 27.51 11,059,983 +0.51(+1.87%)
Jan 28, 2016 26.59 27.20 26.45 27.01 6,875,238 +0.75(+2.85%)
Jan 27, 2016 26.07 26.82 26.01 26.26 6,454,307 +0.09(+0.33%)
Jan 26, 2016 25.59 26.19 25.29 26.18 5,641,475 +0.93(+3.70%)
Jan 25, 2016 25.61 25.68 25.19 25.24 7,430,016 -0.62(-2.41%)
Jan 22, 2016 25.31 25.97 25.29 25.86 6,783,243 +1.02(+4.10%)
Jan 21, 2016 24.33 25.28 24.28 24.84 7,818,598 +0.49(+2.01%)
Jan 20, 2016 23.54 24.68 23.24 24.35 11,887,734 +0.61(+2.56%)
Jan 19, 2016 24.86 24.95 23.58 23.75 11,250,975 -0.78(-3.17%)
Jan 15, 2016 25.37 24.52 24.52 24.52 11,259,709 -1.44(-5.55%)
Jan 14, 2016 26.01 26.21 25.50 25.96 7,162,286 -0.09(-0.33%)
Jan 13, 2016 26.73 26.89 26.01 26.05 5,740,626 -0.62(-2.33%)
Jan 12, 2016 26.90 26.98 26.28 26.67 4,427,131 +0.09(+0.32%)
Jan 11, 2016 26.88 27.03 26.42 26.59 7,255,613 -0.18(-0.67%)
Jan 08, 2016 27.05 27.32 26.70 26.77 5,307,268 -0.10(-0.38%)
Jan 07, 2016 27.17 27.31 26.72 26.87 6,193,468 -0.65(-2.38%)
Jan 06, 2016 27.80 27.88 27.44 27.52 7,802,151 -0.68(-2.43%)
Jan 05, 2016 27.88 28.23 27.56 28.21 4,963,513 +0.31(+1.12%)
Jan 04, 2016 28.11 28.14 27.55 27.90 5,191,634 -0.65(-2.29%)
Dec 31, 2015 28.52 28.55 28.55 28.55 3,428,007 -0.16(-0.54%)
Dec 30, 2015 28.80 28.93 28.62 28.70 3,058,434 -0.16(-0.57%)
Dec 29, 2015 28.48 28.91 28.46 28.87 3,462,051 +0.46(+1.62%)
Dec 28, 2015 28.53 28.59 28.09 28.41 3,002,210 -0.12(-0.41%)
Dec 24, 2015 28.55 28.53 28.53 28.53 1,607,300 -0.02(-0.08%)
Dec 23, 2015 28.53 28.93 28.28 28.55 6,327,036 +0.21(+0.74%)
Dec 22, 2015 27.61 28.48 27.57 28.34 7,279,826 +0.86(+3.12%)
Dec 21, 2015 27.42 27.82 27.28 27.48 5,894,536 +0.24(+0.89%)
Dec 18, 2015 26.56 27.34 26.42 27.24 15,897,921 +0.55(+2.07%)
Dec 17, 2015 27.50 27.59 26.67 26.69 6,260,002 -0.86(-3.14%)
Dec 16, 2015 27.18 27.60 26.88 27.55 6,798,987 +0.42(+1.55%)
Dec 15, 2015 26.81 27.32 26.77 27.13 6,192,769 +0.53(+1.99%)
Dec 14, 2015 26.61 26.86 26.34 26.60 5,797,357 -0.03(-0.12%)
Dec 11, 2015 27.31 26.97 26.55 26.63 6,185,861 -0.68(-2.48%)
Dec 10, 2015 27.56 27.78 27.28 27.31 6,942,222 -0.25(-0.90%)
Dec 09, 2015 27.25 28.04 27.24 27.56 6,489,246 +0.11(+0.40%)
Dec 08, 2015 27.37 27.72 27.15 27.45 6,067,991 -0.11(-0.40%)
Dec 07, 2015 28.00 28.04 27.41 27.56 5,517,354 -0.44(-1.56%)
Dec 04, 2015 27.76 28.13 27.71 28.00 6,342,984 +0.28(+1.01%)
Dec 03, 2015 28.39 28.60 27.58 27.72 11,607,686 -0.71(-2.49%)
Dec 02, 2015 28.49 28.70 28.37 28.42 8,040,305 -0.14(-0.49%)
Dec 01, 2015 28.64 28.81 28.36 28.56 9,009,930 +0.16(+0.58%)
Nov 30, 2015 28.43 28.50 28.10 28.40 8,361,740 +0.02(+0.08%)
Nov 27, 2015 28.35 28.46 28.22 28.38 3,005,927 -0.01(-0.03%)
Nov 25, 2015 28.03 28.39 28.39 28.39 6,786,121 +0.33(+1.19%)
Nov 24, 2015 28.39 28.48 27.79 28.05 9,963,340 -0.53(-1.85%)
Nov 23, 2015 27.87 28.82 27.83 28.58 8,783,697 +0.69(+2.48%)
Nov 20, 2015 28.43 28.66 27.71 27.89 11,638,043 -0.47(-1.65%)
Nov 19, 2015 29.12 29.21 28.24 28.35 7,637,799 -0.76(-2.62%)
Nov 18, 2015 29.12 29.33 28.81 29.12 10,249,213 +0.16(+0.56%)
Nov 17, 2015 29.84 29.89 28.91 28.95 6,125,341 -0.81(-2.72%)
Nov 16, 2015 29.26 29.90 29.23 29.76 5,944,035 +0.59(+2.03%)
Nov 13, 2015 29.67 29.67 29.12 29.17 8,486,100 -0.58(-1.95%)
Nov 12, 2015 31.07 31.13 29.74 29.75 10,759,360 -1.55(-4.94%)
Nov 11, 2015 31.55 31.55 31.10 31.30 4,726,108 -0.09(-0.30%)
Nov 10, 2015 31.91 32.17 31.33 31.39 5,719,603 -0.69(-2.14%)
Nov 09, 2015 32.36 32.47 31.87 32.08 6,523,032 -0.47(-1.45%)
Nov 06, 2015 33.06 33.26 32.42 32.55 7,399,925 -0.73(-2.18%)
Nov 05, 2015 33.18 33.38 32.78 33.27 6,997,128 +0.04(+0.12%)
Nov 04, 2015 33.27 33.35 32.71 33.24 9,069,935 -0.10(-0.30%)
Nov 03, 2015 33.47 33.71 32.25 33.34 14,778,847 -2.42(-6.76%)
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.