Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.75 29.07 28.54 28.80 7,192,569 +0.49(+1.74%)
May 30, 2006 29.86 29.86 28.19 28.31 7,512,456 -1.28(-4.33%)
May 26, 2006 29.10 29.85 28.87 29.59 6,708,551 +0.92(+3.21%)
May 25, 2006 28.40 28.92 28.22 28.67 7,147,386 +0.75(+2.68%)
May 24, 2006 27.81 28.44 27.71 27.92 8,455,953 +0.17(+0.62%)
May 23, 2006 28.40 28.82 27.69 27.74 10,424,216 +0.03(+0.12%)
May 22, 2006 27.85 27.85 26.93 27.71 12,353,215 -0.14(-0.50%)
May 19, 2006 27.71 27.88 26.89 27.85 13,870,084 +0.28(+1.01%)
May 18, 2006 28.75 29.68 27.40 27.57 15,226,431 -1.66(-5.66%)
May 17, 2006 30.50 30.51 29.10 29.23 9,625,651 -1.34(-4.40%)
May 16, 2006 29.81 30.86 29.19 30.57 12,575,086 +0.62(+2.06%)
May 15, 2006 29.51 30.20 28.58 29.95 15,419,865 -0.60(-1.95%)
May 12, 2006 31.52 31.85 29.81 30.55 17,163,658 -0.80(-2.54%)
May 11, 2006 31.52 32.36 30.97 31.35 17,046,298 +0.17(+0.56%)
May 10, 2006 31.83 31.83 30.69 31.17 13,550,340 -0.15(-0.49%)
May 09, 2006 30.48 31.69 30.17 31.33 24,612,454 +1.39(+4.63%)
May 08, 2006 28.49 30.13 28.46 29.94 14,129,487 +1.75(+6.19%)
May 05, 2006 28.24 28.73 28.01 28.19 12,076,344 +0.48(+1.75%)
May 04, 2006 29.30 29.56 27.50 27.71 23,437,560 -2.30(-7.66%)
May 03, 2006 29.03 30.21 28.33 30.01 25,016,212 +0.98(+3.39%)
May 02, 2006 27.18 29.13 26.58 29.03 27,868,498 +2.70(+10.26%)
May 01, 2006 25.53 26.78 25.53 26.32 11,367,856 +1.15(+4.57%)
Apr 28, 2006 25.15 25.41 24.95 25.17 5,216,222 +0.10(+0.41%)
Apr 27, 2006 25.59 25.59 25.00 25.07 7,314,403 -0.51(-2.00%)
Apr 26, 2006 25.46 26.01 25.22 25.58 6,171,699 +0.18(+0.71%)
Apr 25, 2006 27.02 27.02 25.34 25.40 9,962,139 -1.07(-4.03%)
Apr 24, 2006 26.49 26.81 26.32 26.47 7,518,519 +0.24(+0.92%)
Apr 21, 2006 26.10 26.46 26.05 26.23 5,396,519 +0.39(+1.50%)
Apr 20, 2006 26.34 26.37 25.53 25.84 5,244,659 -0.28(-1.06%)
Apr 19, 2006 25.55 26.39 25.55 26.12 6,904,294 +0.64(+2.50%)
Apr 18, 2006 25.37 25.70 25.15 25.48 6,933,742 +0.37(+1.49%)
Apr 17, 2006 25.77 25.85 24.98 25.11 4,768,292 -0.42(-1.66%)
Apr 13, 2006 25.90 25.99 25.42 25.53 3,812,670 -0.37(-1.44%)
Apr 12, 2006 25.58 25.98 25.38 25.90 8,610,555 +0.58(+2.30%)
Apr 11, 2006 25.25 25.49 25.14 25.32 6,100,244 +0.24(+0.97%)
Apr 10, 2006 25.30 25.51 25.01 25.08 3,851,934 +0.10(+0.42%)
Apr 07, 2006 25.74 25.83 24.95 24.97 4,722,532 -0.60(-2.36%)
Apr 06, 2006 25.86 26.05 25.37 25.58 6,475,275 -0.19(-0.73%)
Apr 05, 2006 25.05 25.81 25.00 25.76 9,676,752 +0.85(+3.42%)
Apr 04, 2006 24.54 25.01 24.43 24.91 7,078,385 +0.52(+2.13%)
Apr 03, 2006 24.07 24.67 23.97 24.39 9,546,834 +1.08(+4.64%)
Mar 31, 2006 23.41 23.48 22.72 23.31 7,384,126 -0.17(-0.74%)
Mar 30, 2006 23.82 23.90 23.23 23.48 5,225,749 -0.30(-1.28%)
Mar 29, 2006 24.04 24.05 23.07 23.79 8,400,232 -0.13(-0.55%)
Mar 28, 2006 24.37 24.37 23.72 23.92 3,989,071 -0.35(-1.43%)
Mar 27, 2006 24.18 24.42 24.07 24.27 3,025,798 -0.08(-0.34%)
Mar 24, 2006 24.25 24.40 23.73 24.35 4,030,356 +0.31(+1.30%)
Mar 23, 2006 24.42 24.42 23.82 24.04 5,228,492 -0.38(-1.56%)
Mar 22, 2006 24.13 24.42 24.02 24.42 3,872,866 +0.22(+0.92%)
Mar 21, 2006 24.38 24.44 23.97 24.20 5,107,235 -0.05(-0.20%)
Mar 20, 2006 24.52 24.59 24.15 24.25 6,291,224 -0.18(-0.74%)
Mar 17, 2006 24.18 24.52 24.11 24.43 8,712,902 +0.44(+1.82%)
Mar 16, 2006 23.69 24.22 23.59 23.99 5,709,045 +0.40(+1.70%)
Mar 15, 2006 23.90 24.11 23.30 23.59 8,464,181 -0.28(-1.16%)
Mar 14, 2006 23.24 23.88 23.01 23.86 7,598,780 +0.69(+2.99%)
Mar 13, 2006 22.34 23.39 22.32 23.17 8,032,130 +0.85(+3.82%)
Mar 10, 2006 22.31 22.40 22.08 22.32 3,280,727 +0.00(+0.00%)
Mar 09, 2006 21.87 22.42 21.86 22.32 4,412,893 +0.45(+2.06%)
Mar 08, 2006 21.96 22.20 21.69 21.87 5,225,749 -0.11(-0.50%)
Mar 07, 2006 22.23 22.24 21.66 21.98 5,935,248 -0.19(-0.84%)
Mar 06, 2006 22.40 22.58 21.93 22.17 4,902,830 -0.19(-0.84%)
Mar 03, 2006 22.13 22.44 21.89 22.35 4,773,778 +0.23(+1.03%)
Mar 02, 2006 21.34 22.29 21.30 22.13 5,843,583 +0.51(+2.37%)
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.