Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.85 -0.14 (-0.22%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.22 29.28 27.90 28.51 11,099,485 -0.78(-2.65%)
Mar 28, 2008 29.14 29.79 29.00 29.29 5,304,904 +0.24(+0.81%)
Mar 27, 2008 28.67 29.48 28.61 29.05 6,503,642 -0.30(-1.04%)
Mar 26, 2008 29.48 29.62 29.12 29.36 3,743,480 -0.22(-0.75%)
Mar 25, 2008 29.31 29.79 29.14 29.58 7,627,189 +0.63(+2.18%)
Mar 24, 2008 27.92 29.06 27.92 28.95 8,288,524 +1.12(+4.01%)
Mar 21, 2008 29.23 29.23 27.70 27.83 18,016,208 +0.00(+0.00%)
Mar 20, 2008 29.23 29.23 27.70 27.83 18,016,208 -1.39(-4.76%)
Mar 19, 2008 30.49 30.49 29.13 29.23 8,157,061 -0.92(-3.06%)
Mar 18, 2008 29.63 30.16 29.41 30.15 7,886,760 +1.00(+3.45%)
Mar 17, 2008 29.60 30.10 28.95 29.14 10,520,302 -1.23(-4.06%)
Mar 14, 2008 30.94 31.53 30.06 30.38 7,811,017 -0.30(-0.97%)
Mar 13, 2008 30.17 30.85 29.78 30.67 6,009,682 +0.10(+0.34%)
Mar 12, 2008 30.97 31.38 30.46 30.57 6,091,079 -0.27(-0.88%)
Mar 11, 2008 29.98 30.87 29.48 30.84 9,621,039 +1.13(+3.80%)
Mar 10, 2008 31.15 31.29 29.59 29.71 10,621,345 -1.47(-4.71%)
Mar 07, 2008 31.44 31.78 31.00 31.18 6,136,060 -0.87(-2.72%)
Mar 06, 2008 32.18 32.48 31.92 32.05 8,592,451 -0.21(-0.67%)
Mar 05, 2008 31.69 32.68 31.69 32.27 10,342,057 +0.40(+1.26%)
Mar 04, 2008 31.46 32.02 31.27 31.87 8,373,434 +0.18(+0.57%)
Mar 03, 2008 31.17 31.91 31.00 31.69 6,070,054 +0.44(+1.42%)
Feb 29, 2008 32.07 32.16 31.00 31.24 5,694,928 -0.95(-2.95%)
Feb 28, 2008 31.17 32.52 31.17 32.19 9,375,379 +0.86(+2.74%)
Feb 27, 2008 31.68 31.78 31.26 31.33 6,480,070 -0.48(-1.50%)
Feb 26, 2008 30.97 31.97 30.90 31.81 7,365,797 +0.75(+2.43%)
Feb 25, 2008 30.84 31.23 30.62 31.06 7,511,700 +0.17(+0.56%)
Feb 22, 2008 31.65 31.65 30.49 30.88 8,852,528 -0.58(-1.85%)
Feb 21, 2008 31.58 32.47 31.36 31.46 12,743,918 +0.06(+0.18%)
Feb 20, 2008 31.18 31.51 30.65 31.41 6,279,505 -0.01(-0.04%)
Feb 19, 2008 30.85 31.71 30.85 31.42 8,525,904 +0.85(+2.79%)
Feb 18, 2008 30.05 30.58 29.64 30.57 0 +0.00(+0.00%)
Feb 15, 2008 30.05 30.58 29.64 30.57 5,087,187 +0.42(+1.38%)
Feb 14, 2008 30.52 30.88 29.90 30.16 6,857,916 -0.30(-0.98%)
Feb 13, 2008 30.47 30.88 30.04 30.45 7,529,043 +0.26(+0.87%)
Feb 12, 2008 29.99 30.87 29.96 30.19 8,813,899 +0.44(+1.47%)
Feb 11, 2008 28.73 29.81 28.73 29.75 9,142,170 +1.07(+3.72%)
Feb 08, 2008 28.52 29.29 28.52 28.69 8,606,867 +0.07(+0.24%)
Feb 07, 2008 28.37 28.94 27.85 28.62 7,479,674 +0.03(+0.12%)
Feb 06, 2008 29.22 29.43 28.47 28.58 7,120,217 -0.53(-1.83%)
Feb 05, 2008 30.14 31.08 29.07 29.12 9,857,549 -1.50(-4.91%)
Feb 04, 2008 31.87 31.87 30.10 30.62 11,356,917 -0.90(-2.86%)
Feb 01, 2008 30.65 31.58 30.22 31.52 9,883,806 +1.05(+3.46%)
Jan 31, 2008 29.66 30.81 29.66 30.47 11,774,798 +0.69(+2.30%)
Jan 30, 2008 29.57 30.38 29.45 29.78 7,018,630 +0.03(+0.12%)
Jan 29, 2008 30.24 30.24 29.62 29.75 8,213,715 -0.33(-1.11%)
Jan 28, 2008 29.15 30.13 28.81 30.08 9,730,589 +0.91(+3.11%)
Jan 25, 2008 29.57 29.98 29.12 29.17 10,294,127 -0.11(-0.38%)
Jan 24, 2008 28.42 29.45 28.30 29.28 9,743,696 +0.98(+3.48%)
Jan 23, 2008 26.68 28.40 26.67 28.30 11,564,427 +0.46(+1.64%)
Jan 22, 2008 26.40 28.13 26.40 27.84 12,625,694 -0.49(-1.74%)
Jan 21, 2008 28.65 29.10 27.51 28.33 0 +0.00(+0.00%)
Jan 18, 2008 28.65 29.10 27.51 28.33 13,251,398 -0.18(-0.63%)
Jan 17, 2008 29.07 29.34 28.42 28.51 18,104,352 -0.84(-2.86%)
Jan 16, 2008 30.83 31.14 29.23 29.35 17,029,538 -1.82(-5.84%)
Jan 15, 2008 30.86 31.30 30.85 31.17 14,782,884 -0.10(-0.31%)
Jan 14, 2008 30.49 31.85 30.24 31.27 11,316,058 +1.04(+3.44%)
Jan 11, 2008 30.66 31.11 30.09 30.23 12,854,780 -0.65(-2.11%)
Jan 10, 2008 31.13 31.21 30.70 30.88 13,627,890 -0.42(-1.35%)
Jan 09, 2008 30.99 31.35 30.29 31.30 14,763,958 +0.12(+0.38%)
Jan 08, 2008 31.97 32.04 31.10 31.19 12,456,733 -0.58(-1.83%)
Jan 07, 2008 31.89 31.98 31.31 31.77 11,746,158 +0.01(+0.02%)
Jan 04, 2008 31.38 32.41 31.28 31.76 10,006,833 +0.08(+0.26%)
Jan 03, 2008 31.46 32.07 31.24 31.68 8,580,790 +0.33(+1.04%)
Jan 02, 2008 32.13 32.21 31.10 31.35 17,231,410 -0.81(-2.52%)
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.