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 29, 2015 41.24 41.59 41.07 41.27 6,969,245 +0.15(+0.36%)
May 28, 2015 41.38 41.39 40.89 41.12 2,715,001 -0.40(-0.96%)
May 27, 2015 40.73 41.56 40.64 41.52 5,168,090 +0.80(+1.96%)
May 26, 2015 41.06 41.13 40.66 40.72 3,865,193 -0.41(-0.99%)
May 22, 2015 41.20 41.13 41.13 41.13 2,354,568 -0.20(-0.47%)
May 21, 2015 40.86 41.44 40.83 41.32 3,830,727 +0.38(+0.93%)
May 20, 2015 41.02 41.30 40.92 40.94 3,462,203 -0.07(-0.17%)
May 19, 2015 41.29 41.31 40.77 41.01 3,509,055 -0.26(-0.62%)
May 18, 2015 41.01 41.36 40.91 41.27 3,987,775 +0.07(+0.17%)
May 15, 2015 41.00 41.29 40.80 41.20 2,966,832 +0.12(+0.30%)
May 14, 2015 40.78 41.14 40.63 41.07 3,816,999 +0.56(+1.38%)
May 13, 2015 40.51 40.96 40.21 40.51 5,197,712 +0.19(+0.46%)
May 12, 2015 39.81 40.68 39.71 40.33 6,275,114 +0.25(+0.62%)
May 11, 2015 39.68 40.16 39.68 40.08 5,354,473 +0.27(+0.68%)
May 08, 2015 39.45 39.91 39.44 39.81 3,596,296 +0.72(+1.85%)
May 07, 2015 38.94 39.47 38.67 39.08 5,368,689 +0.30(+0.76%)
May 06, 2015 39.18 39.19 38.32 38.79 5,650,824 -0.32(-0.81%)
May 05, 2015 39.16 39.43 38.66 39.11 5,952,721 +0.02(+0.06%)
May 04, 2015 38.66 39.22 38.66 39.08 4,875,165 +0.42(+1.08%)
May 01, 2015 37.99 38.78 37.99 38.66 7,314,435 +0.70(+1.84%)
Apr 30, 2015 37.97 38.39 37.79 37.97 5,481,571 -0.05(-0.14%)
Apr 29, 2015 37.82 38.18 37.62 38.02 4,102,322 +0.13(+0.35%)
Apr 28, 2015 37.63 37.91 37.53 37.89 2,933,184 +0.13(+0.35%)
Apr 27, 2015 37.55 37.86 37.52 37.76 3,205,364 +0.31(+0.83%)
Apr 24, 2015 37.58 37.74 37.36 37.45 3,572,010 -0.05(-0.12%)
Apr 23, 2015 37.23 37.70 37.17 37.49 2,958,674 +0.13(+0.35%)
Apr 22, 2015 37.23 37.47 37.04 37.36 2,664,101 +0.12(+0.33%)
Apr 21, 2015 37.53 37.69 37.21 37.24 2,989,358 -0.28(-0.75%)
Apr 20, 2015 37.55 37.86 37.49 37.52 2,475,483 +0.02(+0.04%)
Apr 17, 2015 37.17 37.52 37.14 37.50 4,816,814 -0.02(-0.04%)
Apr 16, 2015 37.43 37.65 37.36 37.52 5,461,799 -0.08(-0.21%)
Apr 15, 2015 37.50 37.66 37.25 37.59 5,196,843 +0.30(+0.81%)
Apr 14, 2015 37.24 37.46 36.97 37.29 2,760,260 +0.10(+0.27%)
Apr 13, 2015 37.20 37.58 37.15 37.19 3,464,735 -0.06(-0.17%)
Apr 10, 2015 37.26 37.53 37.04 37.25 4,201,635 +0.05(+0.13%)
Apr 09, 2015 37.41 37.50 37.06 37.20 5,504,644 -0.33(-0.89%)
Apr 08, 2015 37.43 37.79 37.32 37.54 3,857,465 +0.13(+0.35%)
Apr 07, 2015 37.58 37.78 37.39 37.41 3,189,531 -0.13(-0.35%)
Apr 06, 2015 36.78 37.71 36.77 37.54 4,358,338 +0.76(+2.07%)
Apr 02, 2015 36.87 36.78 36.78 36.78 7,513,769 -0.06(-0.17%)
Apr 01, 2015 36.85 37.05 36.68 36.84 7,138,837 +0.02(+0.06%)
Mar 31, 2015 36.55 36.98 36.50 36.82 6,396,214 -0.02(-0.04%)
Mar 30, 2015 36.32 36.98 36.16 36.83 3,572,632 +0.75(+2.07%)
Mar 27, 2015 35.95 36.23 35.86 36.09 4,937,123 +0.12(+0.35%)
Mar 26, 2015 36.17 36.54 35.95 35.96 4,896,514 -0.32(-0.88%)
Mar 25, 2015 36.63 36.96 36.26 36.28 4,567,536 -0.19(-0.53%)
Mar 24, 2015 36.66 36.99 36.47 36.47 4,077,920 -0.13(-0.36%)
Mar 23, 2015 36.56 37.06 36.56 36.61 6,052,092 +0.14(+0.38%)
Mar 20, 2015 36.26 36.90 36.14 36.47 8,643,767 +0.36(+0.99%)
Mar 19, 2015 36.54 36.59 35.78 36.11 3,762,934 -0.53(-1.44%)
Mar 18, 2015 35.90 36.81 35.53 36.64 5,523,117 +0.71(+1.99%)
Mar 17, 2015 35.96 36.07 35.60 35.92 3,788,277 -0.19(-0.52%)
Mar 16, 2015 36.01 36.16 35.66 36.11 3,748,924 +0.15(+0.41%)
Mar 13, 2015 36.05 36.12 35.45 35.96 3,645,820 -0.26(-0.73%)
Mar 12, 2015 35.57 36.28 35.57 36.23 4,567,259 +0.89(+2.51%)
Mar 11, 2015 35.48 35.55 35.06 35.34 4,276,890 -0.02(-0.04%)
Mar 10, 2015 35.67 35.89 35.30 35.36 4,247,756 -0.68(-1.88%)
Mar 09, 2015 35.89 36.19 35.54 36.03 3,101,636 +0.11(+0.30%)
Mar 06, 2015 36.51 36.68 35.80 35.92 4,992,822 -0.96(-2.59%)
Mar 05, 2015 36.74 36.92 36.22 36.88 6,095,946 +0.31(+0.85%)
Mar 04, 2015 36.79 36.91 36.34 36.57 4,401,921 -0.34(-0.93%)
Mar 03, 2015 36.91 37.05 36.52 36.91 4,337,958 -0.26(-0.69%)
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.