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 (%)
Jun 29, 2012 21.59 21.59 21.32 21.55 5,981,450 +0.28(+1.30%)
Jun 28, 2012 20.97 21.30 20.89 21.27 6,928,003 +0.20(+0.94%)
Jun 27, 2012 20.88 21.21 20.88 21.08 5,432,073 +0.18(+0.84%)
Jun 26, 2012 21.01 21.17 20.84 20.90 6,556,926 -0.12(-0.56%)
Jun 25, 2012 21.20 21.20 20.88 21.02 6,843,472 -0.36(-1.67%)
Jun 22, 2012 21.48 21.56 21.24 21.38 7,657,836 -0.07(-0.34%)
Jun 21, 2012 21.84 21.89 21.40 21.45 8,146,953 -0.37(-1.67%)
Jun 20, 2012 22.06 22.16 21.41 21.81 16,863,514 -0.20(-0.90%)
Jun 19, 2012 22.94 22.94 21.95 22.01 15,658,423 -0.83(-3.64%)
Jun 18, 2012 22.81 22.97 22.74 22.84 5,111,643 -0.12(-0.51%)
Jun 15, 2012 22.88 23.10 22.57 22.96 8,117,346 +0.14(+0.61%)
Jun 14, 2012 22.86 23.00 22.69 22.82 7,169,198 +0.00(+0.00%)
Jun 13, 2012 23.27 23.29 22.75 22.82 6,664,668 -0.49(-2.10%)
Jun 12, 2012 23.24 23.48 23.12 23.31 6,831,446 +0.18(+0.76%)
Jun 11, 2012 23.41 23.47 23.12 23.13 4,574,758 -0.12(-0.50%)
Jun 08, 2012 23.43 23.46 23.16 23.25 5,728,276 -0.20(-0.87%)
Jun 07, 2012 23.78 23.87 23.43 23.46 8,961,581 -0.03(-0.12%)
Jun 06, 2012 23.00 23.50 22.91 23.49 5,559,928 +0.63(+2.75%)
Jun 05, 2012 22.38 22.92 22.38 22.86 4,871,137 +0.31(+1.39%)
Jun 04, 2012 22.57 22.64 22.32 22.54 5,316,902 -0.03(-0.13%)
Jun 01, 2012 22.89 22.97 22.53 22.57 6,295,075 -0.70(-3.01%)
May 31, 2012 23.47 23.66 23.17 23.27 9,918,490 -0.20(-0.84%)
May 30, 2012 23.58 23.78 23.32 23.47 4,270,505 -0.26(-1.08%)
May 29, 2012 23.66 23.89 23.59 23.73 4,143,134 +0.18(+0.78%)
May 25, 2012 23.54 23.67 23.44 23.54 2,520,530 +0.11(+0.47%)
May 24, 2012 23.38 23.54 23.28 23.43 4,804,146 +0.13(+0.56%)
May 23, 2012 23.27 23.44 23.05 23.30 5,163,122 -0.18(-0.75%)
May 22, 2012 23.51 23.73 23.38 23.48 3,956,539 -0.01(-0.03%)
May 21, 2012 23.38 23.63 23.22 23.49 4,960,433 +0.26(+1.10%)
May 18, 2012 23.56 23.66 23.16 23.23 7,306,453 -0.28(-1.21%)
May 17, 2012 23.59 23.68 23.41 23.51 5,453,562 -0.07(-0.28%)
May 16, 2012 23.81 23.92 23.49 23.58 5,609,201 -0.12(-0.52%)
May 15, 2012 23.92 24.27 23.64 23.70 8,274,453 -0.30(-1.23%)
May 14, 2012 23.68 24.17 23.56 24.00 6,472,159 +0.15(+0.61%)
May 11, 2012 24.06 24.14 23.83 23.85 7,143,073 -0.47(-1.94%)
May 10, 2012 23.96 24.68 23.80 24.33 12,088,554 +0.61(+2.57%)
May 09, 2012 23.70 23.96 23.51 23.72 7,289,446 -0.23(-0.97%)
May 08, 2012 23.58 24.02 23.56 23.95 12,213,708 +0.28(+1.20%)
May 07, 2012 23.24 23.73 23.23 23.67 5,769,944 +0.25(+1.05%)
May 04, 2012 23.53 23.71 23.25 23.42 4,685,511 -0.23(-0.95%)
May 03, 2012 23.93 24.03 23.58 23.64 5,529,361 -0.28(-1.18%)
May 02, 2012 24.02 24.05 23.83 23.93 7,355,208 -0.05(-0.21%)
May 01, 2012 22.76 24.18 22.50 23.98 18,233,746 +1.59(+7.10%)
Apr 30, 2012 22.57 22.57 22.29 22.39 5,364,359 -0.18(-0.80%)
Apr 27, 2012 22.63 22.69 22.43 22.57 3,441,847 +0.04(+0.16%)
Apr 26, 2012 22.32 22.55 22.16 22.53 5,132,935 +0.10(+0.45%)
Apr 25, 2012 22.64 22.64 22.35 22.43 4,221,898 -0.04(-0.16%)
Apr 24, 2012 22.13 22.59 22.05 22.47 5,211,045 +0.38(+1.71%)
Apr 23, 2012 22.09 22.13 21.89 22.09 6,386,875 -0.21(-0.94%)
Apr 20, 2012 22.33 22.43 22.17 22.30 6,729,747 +0.03(+0.11%)
Apr 19, 2012 22.43 22.50 22.16 22.28 4,339,663 -0.19(-0.82%)
Apr 18, 2012 22.52 22.52 22.25 22.46 5,165,595 -0.20(-0.87%)
Apr 17, 2012 22.51 22.75 22.34 22.66 5,056,651 +0.30(+1.33%)
Apr 16, 2012 22.47 22.58 22.33 22.36 5,530,715 +0.03(+0.13%)
Apr 13, 2012 22.51 22.61 22.32 22.33 4,975,293 -0.25(-1.13%)
Apr 12, 2012 22.48 22.59 22.32 22.58 3,636,865 +0.08(+0.36%)
Apr 11, 2012 22.66 22.74 22.38 22.50 4,185,504 +0.12(+0.55%)
Apr 10, 2012 22.38 22.61 22.30 22.38 6,101,992 -0.01(-0.06%)
Apr 09, 2012 22.45 22.45 22.22 22.40 5,545,054 -0.35(-1.53%)
Apr 05, 2012 22.74 22.91 22.64 22.74 4,026,368 -0.08(-0.35%)
Apr 04, 2012 22.97 23.13 22.82 22.82 6,268,707 -0.40(-1.72%)
Apr 03, 2012 23.35 23.36 22.99 23.22 5,398,558 -0.25(-1.08%)
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.