Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.95 19.12 18.73 19.06 6,533,202 +0.23(+1.21%)
May 28, 2009 18.36 18.94 18.36 18.83 6,375,289 +0.34(+1.84%)
May 27, 2009 18.61 18.80 18.46 18.50 7,609,028 -0.22(-1.18%)
May 26, 2009 18.69 18.98 18.34 18.72 8,261,300 -0.10(-0.55%)
May 22, 2009 18.29 19.47 17.91 18.82 12,065,640 +0.91(+5.11%)
May 21, 2009 18.15 18.28 17.73 17.91 7,467,362 -0.46(-2.53%)
May 20, 2009 18.00 18.69 17.93 18.37 12,127,653 +0.53(+2.99%)
May 19, 2009 17.15 18.04 17.15 17.84 8,395,734 +0.57(+3.29%)
May 18, 2009 17.64 17.77 16.96 17.27 9,923,965 -0.17(-0.95%)
May 15, 2009 17.46 17.70 17.32 17.44 5,812,708 -0.03(-0.16%)
May 14, 2009 17.26 17.55 17.05 17.46 6,150,436 +0.25(+1.45%)
May 13, 2009 17.70 18.35 17.14 17.21 7,869,822 -0.72(-4.02%)
May 12, 2009 17.89 18.46 17.67 17.93 8,424,753 +0.15(+0.82%)
May 11, 2009 18.32 18.56 17.71 17.79 9,969,256 -0.89(-4.78%)
May 08, 2009 17.34 18.79 17.34 18.68 14,219,104 +1.43(+8.30%)
May 07, 2009 16.98 17.35 16.83 17.25 11,658,588 +0.46(+2.73%)
May 06, 2009 16.58 16.88 16.28 16.79 12,349,194 +0.28(+1.68%)
May 05, 2009 16.97 18.18 16.20 16.51 16,586,838 -1.61(-8.90%)
May 04, 2009 17.97 18.16 17.83 18.13 9,691,276 +0.46(+2.59%)
May 01, 2009 17.08 17.73 17.01 17.67 7,334,311 +0.62(+3.61%)
Apr 30, 2009 17.10 17.28 16.96 17.05 7,887,335 +0.10(+0.57%)
Apr 29, 2009 16.87 17.08 16.60 16.96 7,202,276 +0.19(+1.16%)
Apr 28, 2009 16.52 17.19 16.42 16.76 9,093,001 +0.00(+0.00%)
Apr 27, 2009 16.17 16.97 16.14 16.76 9,986,367 +0.30(+1.81%)
Apr 24, 2009 16.08 16.82 16.04 16.47 8,436,794 +0.03(+0.17%)
Apr 23, 2009 17.30 17.30 16.02 16.44 13,916,721 -0.87(-5.00%)
Apr 22, 2009 16.97 17.64 16.94 17.30 9,213,767 +0.23(+1.34%)
Apr 21, 2009 16.97 17.23 16.81 17.08 9,166,395 +0.02(+0.12%)
Apr 20, 2009 17.85 17.98 17.02 17.05 9,322,865 -1.08(-5.96%)
Apr 17, 2009 18.09 18.29 18.01 18.14 8,075,176 +0.07(+0.38%)
Apr 16, 2009 18.09 18.22 17.80 18.07 10,099,149 +0.13(+0.73%)
Apr 15, 2009 17.78 18.06 17.66 17.93 7,611,950 +0.25(+1.41%)
Apr 14, 2009 18.42 18.63 17.66 17.68 11,332,166 -0.96(-5.13%)
Apr 13, 2009 17.78 18.79 17.52 18.64 12,311,791 +0.73(+4.10%)
Apr 09, 2009 18.06 18.27 17.78 17.91 7,523,065 +0.05(+0.27%)
Apr 08, 2009 17.82 18.14 17.65 17.86 8,384,075 +0.08(+0.47%)
Apr 07, 2009 18.43 18.74 17.63 17.77 13,540,953 -2.11(-10.62%)
Apr 06, 2009 19.77 20.07 19.53 19.89 4,572,006 -0.13(-0.66%)
Apr 03, 2009 19.83 20.08 19.65 20.02 5,262,469 +0.17(+0.84%)
Apr 02, 2009 20.08 20.23 19.76 19.85 6,066,516 +0.21(+1.09%)
Apr 01, 2009 18.95 19.70 18.81 19.64 6,656,576 +0.39(+2.05%)
Mar 31, 2009 18.99 19.55 18.95 19.24 7,341,205 +0.28(+1.46%)
Mar 30, 2009 19.33 19.61 18.70 18.97 7,528,744 -1.08(-5.39%)
Mar 26, 2009 20.10 20.19 19.77 20.05 6,539,753 +0.11(+0.56%)
Mar 25, 2009 20.28 20.41 19.48 19.94 8,083,822 -0.15(-0.76%)
Mar 24, 2009 19.92 20.41 19.81 20.09 7,157,209 -0.11(-0.55%)
Mar 23, 2009 19.67 20.21 19.67 20.20 9,850,077 +1.19(+6.27%)
Mar 20, 2009 19.53 19.60 18.95 19.01 7,734,673 -0.48(-2.49%)
Mar 19, 2009 19.98 19.98 19.33 19.49 6,859,872 -0.25(-1.26%)
Mar 18, 2009 19.62 20.06 19.53 19.74 10,769,381 -0.05(-0.25%)
Mar 17, 2009 19.54 19.79 19.27 19.79 5,799,397 +0.30(+1.53%)
Mar 16, 2009 19.41 19.94 19.35 19.49 8,267,860 +0.23(+1.19%)
Mar 13, 2009 19.48 19.62 18.94 19.26 0 -0.08(-0.43%)
Mar 12, 2009 19.00 19.49 18.79 19.35 11,442,454 +0.33(+1.75%)
Mar 11, 2009 19.24 19.55 18.78 19.01 10,468,701 -0.03(-0.18%)
Mar 10, 2009 18.18 19.76 18.07 19.05 20,124,672 +1.16(+6.47%)
Mar 09, 2009 17.68 18.55 17.48 17.89 7,493,484 -0.09(-0.50%)
Mar 06, 2009 18.11 18.77 17.52 17.98 0 +0.03(+0.19%)
Mar 05, 2009 17.88 18.45 17.62 17.95 12,202,265 -0.35(-1.93%)
Mar 04, 2009 17.93 18.70 17.79 18.30 10,614,988 +0.82(+4.68%)
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.