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 (%)
May 31, 2016 34.88 35.05 34.35 34.43 5,829,196 -0.37(-1.06%)
May 27, 2016 34.86 34.80 34.80 34.80 3,983,081 +0.13(+0.37%)
May 26, 2016 34.59 35.05 34.34 34.67 4,418,667 +0.47(+1.39%)
May 25, 2016 34.04 34.40 33.92 34.20 4,982,019 +0.35(+1.02%)
May 24, 2016 33.19 33.92 33.01 33.85 8,419,078 +1.30(+3.98%)
May 23, 2016 31.98 32.80 31.90 32.56 6,167,327 +0.49(+1.53%)
May 20, 2016 31.07 32.31 31.03 32.06 7,893,550 +1.18(+3.81%)
May 19, 2016 30.03 30.90 29.79 30.89 5,246,132 +0.69(+2.29%)
May 18, 2016 29.95 30.45 29.85 30.20 3,750,786 +0.02(+0.05%)
May 17, 2016 30.14 30.50 30.08 30.18 3,364,401 -0.13(-0.42%)
May 16, 2016 30.01 30.51 29.93 30.31 2,665,418 +0.26(+0.86%)
May 13, 2016 30.67 30.69 29.91 30.05 4,031,525 -0.73(-2.36%)
May 12, 2016 30.55 30.98 30.38 30.78 4,117,724 +0.46(+1.53%)
May 11, 2016 30.56 30.73 30.27 30.32 3,657,643 -0.35(-1.15%)
May 10, 2016 30.31 30.69 30.31 30.67 3,587,454 +0.54(+1.78%)
May 09, 2016 30.53 30.66 29.84 30.13 5,217,288 -0.38(-1.23%)
May 06, 2016 30.39 30.63 30.24 30.51 3,166,300 +0.10(+0.32%)
May 05, 2016 31.04 31.33 30.31 30.41 4,926,526 -0.51(-1.65%)
May 04, 2016 31.15 31.44 30.79 30.92 5,407,295 -0.30(-0.97%)
May 03, 2016 31.90 32.46 31.17 31.23 6,474,674 -0.93(-2.88%)
May 02, 2016 31.62 32.38 31.59 32.15 7,469,508 +0.26(+0.80%)
Apr 29, 2016 31.84 32.03 31.54 31.90 6,078,225 -0.10(-0.32%)
Apr 28, 2016 31.83 32.43 31.81 32.00 5,674,460 +0.13(+0.40%)
Apr 27, 2016 31.74 32.02 31.48 31.87 3,869,823 +0.14(+0.45%)
Apr 26, 2016 31.55 31.94 31.30 31.73 5,056,102 +0.38(+1.20%)
Apr 25, 2016 31.44 31.51 31.07 31.35 3,785,182 -0.29(-0.91%)
Apr 22, 2016 30.98 31.65 30.86 31.64 5,252,118 +1.01(+3.31%)
Apr 21, 2016 31.15 31.28 30.51 30.63 4,634,497 -0.42(-1.34%)
Apr 20, 2016 30.55 31.14 30.40 31.04 5,290,363 +0.51(+1.67%)
Apr 19, 2016 30.33 30.81 30.22 30.53 3,934,904 +0.42(+1.38%)
Apr 18, 2016 29.63 30.20 29.45 30.12 4,412,519 +0.33(+1.10%)
Apr 15, 2016 29.26 29.81 29.17 29.79 3,871,987 +0.57(+1.94%)
Apr 14, 2016 29.56 29.64 29.03 29.22 3,518,421 -0.44(-1.48%)
Apr 13, 2016 29.60 29.79 29.53 29.66 3,451,553 +0.25(+0.84%)
Apr 12, 2016 28.78 29.47 28.77 29.41 2,757,733 +0.66(+2.31%)
Apr 11, 2016 28.85 29.27 28.73 28.75 3,137,447 -0.07(-0.25%)
Apr 08, 2016 28.85 29.18 28.71 28.82 2,903,776 +0.30(+1.04%)
Apr 07, 2016 28.23 28.93 28.19 28.53 4,135,598 +0.14(+0.51%)
Apr 06, 2016 28.02 28.39 27.78 28.38 4,058,990 +0.34(+1.22%)
Apr 05, 2016 28.41 28.41 27.59 28.04 6,938,276 -0.74(-2.58%)
Apr 04, 2016 29.01 29.17 28.71 28.78 3,318,856 -0.34(-1.18%)
Apr 01, 2016 28.79 29.16 28.25 29.13 3,965,712 +0.13(+0.44%)
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%)
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.