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, 2016 29.30 29.35 28.73 29.00 4,721,917 -0.25(-0.85%)
Mar 30, 2016 29.58 29.71 28.96 29.25 3,596,950 -0.20(-0.68%)
Mar 29, 2016 29.10 29.53 28.93 29.44 3,327,420 +0.42(+1.43%)
Mar 28, 2016 29.23 29.32 28.94 29.03 3,302,901 -0.10(-0.33%)
Mar 24, 2016 28.99 29.13 29.13 29.13 4,339,904 -0.10(-0.36%)
Mar 23, 2016 29.93 30.02 29.19 29.23 5,100,092 -0.81(-2.69%)
Mar 22, 2016 30.27 30.31 29.99 30.04 2,836,418 -0.45(-1.47%)
Mar 21, 2016 30.23 30.57 30.12 30.48 4,134,637 +0.08(+0.26%)
Mar 18, 2016 30.61 31.11 30.28 30.40 7,964,703 -0.10(-0.34%)
Mar 17, 2016 29.96 30.95 29.96 30.51 5,490,499 +0.59(+1.98%)
Mar 16, 2016 29.05 30.02 29.05 29.92 4,532,572 +0.72(+2.46%)
Mar 15, 2016 28.99 29.29 28.86 29.20 3,653,248 -0.12(-0.41%)
Mar 14, 2016 29.07 29.46 28.91 29.32 3,986,624 +0.09(+0.30%)
Mar 11, 2016 28.89 29.25 28.83 29.23 3,298,760 +0.66(+2.32%)
Mar 10, 2016 28.84 29.03 28.24 28.57 4,059,877 -0.23(-0.80%)
Mar 09, 2016 28.97 29.10 28.59 28.80 3,776,334 +0.02(+0.08%)
Mar 08, 2016 29.57 29.76 28.42 28.77 5,342,865 -0.89(-2.99%)
Mar 07, 2016 29.68 29.78 29.43 29.66 4,507,460 -0.41(-1.35%)
Mar 04, 2016 29.47 30.14 29.47 30.07 6,597,480 +0.65(+2.23%)
Mar 03, 2016 28.89 29.44 28.54 29.41 5,077,344 +0.80(+2.79%)
Mar 02, 2016 28.18 28.68 28.10 28.61 4,247,768 +0.28(+0.99%)
Mar 01, 2016 28.06 28.45 27.60 28.33 5,525,757 +0.42(+1.49%)
Feb 29, 2016 27.78 28.28 27.59 27.92 6,375,078 +0.14(+0.49%)
Feb 26, 2016 27.73 28.03 27.55 27.78 4,762,316 +0.14(+0.49%)
Feb 25, 2016 27.18 27.74 26.95 27.65 4,483,229 +0.61(+2.27%)
Feb 24, 2016 26.79 27.08 26.42 27.03 4,720,168 +0.05(+0.18%)
Feb 23, 2016 26.97 27.49 26.65 26.99 4,312,871 +0.00(+0.00%)
Feb 22, 2016 26.27 27.07 26.19 26.99 5,414,938 +0.91(+3.49%)
Feb 19, 2016 26.88 26.98 25.80 26.07 6,889,882 -1.00(-3.69%)
Feb 18, 2016 26.67 27.14 26.55 27.07 4,673,711 +0.40(+1.50%)
Feb 17, 2016 26.95 27.25 26.59 26.67 4,210,197 -0.18(-0.65%)
Feb 16, 2016 26.32 27.01 26.23 26.85 5,094,616 +0.93(+3.61%)
Feb 12, 2016 25.31 25.91 25.91 25.91 5,561,524 +0.65(+2.59%)
Feb 11, 2016 25.77 26.22 25.16 25.26 8,679,868 -1.00(-3.80%)
Feb 10, 2016 26.60 26.96 26.23 26.26 5,434,782 -0.32(-1.19%)
Feb 09, 2016 26.46 26.65 25.77 26.57 8,048,313 +0.22(+0.84%)
Feb 08, 2016 27.22 27.48 26.16 26.35 6,395,340 -0.61(-2.26%)
Feb 05, 2016 27.13 27.31 26.85 26.96 6,844,499 -0.14(-0.53%)
Feb 04, 2016 26.46 27.45 26.39 27.11 8,355,340 +0.64(+2.42%)
Feb 03, 2016 25.77 26.75 25.70 26.46 10,112,412 +0.85(+3.34%)
Feb 02, 2016 26.53 26.59 25.55 25.61 13,995,124 -2.45(-8.74%)
Feb 01, 2016 27.52 28.21 27.15 28.06 8,042,380 +0.09(+0.31%)
Jan 29, 2016 27.59 28.13 27.50 27.98 10,877,359 +0.51(+1.87%)
Jan 28, 2016 27.03 27.66 26.90 27.46 6,761,714 +0.76(+2.85%)
Jan 27, 2016 26.51 27.27 26.45 26.70 6,347,733 +0.09(+0.33%)
Jan 26, 2016 26.02 26.63 25.71 26.61 5,548,323 +0.95(+3.70%)
Jan 25, 2016 26.04 26.12 25.61 25.66 7,307,331 -0.63(-2.41%)
Jan 22, 2016 25.74 26.41 25.71 26.30 6,671,237 +1.04(+4.10%)
Jan 21, 2016 24.74 25.70 24.69 25.26 7,689,496 +0.50(+2.01%)
Jan 20, 2016 23.94 25.09 23.63 24.76 11,691,443 +0.62(+2.56%)
Jan 19, 2016 25.28 25.36 23.97 24.15 11,065,198 -0.79(-3.17%)
Jan 15, 2016 25.80 24.94 24.94 24.94 11,073,788 -1.46(-5.55%)
Jan 14, 2016 26.45 26.65 25.93 26.40 7,044,021 -0.09(-0.33%)
Jan 13, 2016 27.18 27.34 26.45 26.49 5,645,836 -0.63(-2.33%)
Jan 12, 2016 27.35 27.43 26.73 27.12 4,354,030 +0.09(+0.32%)
Jan 11, 2016 27.33 27.48 26.86 27.03 7,135,808 -0.18(-0.67%)
Jan 08, 2016 27.51 27.77 27.15 27.22 5,219,633 -0.10(-0.38%)
Jan 07, 2016 27.63 27.77 27.17 27.32 6,091,201 -0.66(-2.38%)
Jan 06, 2016 28.27 28.35 27.90 27.98 7,673,321 -0.70(-2.43%)
Jan 05, 2016 28.35 28.70 28.02 28.68 4,881,555 +0.32(+1.12%)
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.