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 30, 2008 27.58 27.68 27.23 27.50 18,013,322 +0.14(+0.51%)
May 29, 2008 27.22 27.61 27.07 27.36 42,088,500 -0.25(-0.90%)
May 28, 2008 28.28 28.34 27.61 27.61 35,632,020 -1.45(-4.98%)
May 27, 2008 29.86 30.00 28.80 29.06 10,812,328 -0.85(-2.83%)
May 26, 2008 29.83 30.26 29.80 29.91 0 +0.00(+0.00%)
May 23, 2008 29.83 30.26 29.80 29.91 9,004,725 -0.08(-0.25%)
May 22, 2008 30.27 30.49 29.84 29.98 7,934,678 -0.29(-0.96%)
May 21, 2008 30.56 31.06 30.11 30.27 6,815,997 -0.18(-0.59%)
May 20, 2008 30.41 30.76 30.22 30.45 4,814,794 +0.03(+0.11%)
May 19, 2008 30.10 30.83 30.10 30.42 8,952,496 +0.39(+1.29%)
May 16, 2008 30.05 30.30 29.83 30.03 7,026,465 -0.02(-0.07%)
May 15, 2008 29.93 30.37 29.93 30.05 6,739,536 +0.21(+0.72%)
May 14, 2008 29.97 30.23 29.74 29.84 5,172,926 -0.08(-0.28%)
May 13, 2008 30.00 30.13 29.73 29.92 5,470,264 -0.06(-0.21%)
May 12, 2008 29.70 30.12 29.57 29.98 4,150,392 +0.42(+1.41%)
May 09, 2008 30.49 30.57 29.21 29.57 6,149,012 -1.30(-4.22%)
May 08, 2008 30.47 30.90 30.29 30.87 5,668,284 +0.57(+1.90%)
May 07, 2008 31.17 31.17 30.20 30.29 6,173,667 -0.69(-2.21%)
May 06, 2008 30.54 31.05 30.49 30.98 5,974,438 +0.44(+1.43%)
May 05, 2008 30.62 31.00 30.36 30.54 5,593,684 +0.10(+0.34%)
May 02, 2008 29.88 30.76 29.88 30.44 5,521,346 +0.52(+1.74%)
May 01, 2008 30.54 30.54 29.58 29.92 9,158,332 -0.60(-1.97%)
Apr 30, 2008 31.08 31.58 30.22 30.52 14,078,500 -1.05(-3.33%)
Apr 29, 2008 32.86 32.86 31.04 31.58 12,549,162 -1.27(-3.88%)
Apr 28, 2008 32.77 32.88 32.24 32.85 5,670,143 +0.08(+0.23%)
Apr 25, 2008 32.08 32.86 31.85 32.77 4,761,064 +0.82(+2.56%)
Apr 24, 2008 32.90 32.90 31.58 31.96 9,700,556 -0.74(-2.27%)
Apr 23, 2008 32.82 33.48 32.48 32.70 5,775,379 -0.06(-0.17%)
Apr 22, 2008 33.20 33.91 32.45 32.75 8,346,656 -0.62(-1.87%)
Apr 21, 2008 32.00 33.49 31.88 33.38 9,727,260 +1.18(+3.68%)
Apr 18, 2008 31.81 32.48 31.43 32.19 8,679,008 +0.64(+2.04%)
Apr 17, 2008 31.48 31.81 31.00 31.55 5,136,325 +0.24(+0.75%)
Apr 16, 2008 30.88 31.55 30.88 31.31 6,216,480 +0.72(+2.36%)
Apr 15, 2008 29.88 30.75 29.85 30.59 5,009,797 +0.84(+2.82%)
Apr 14, 2008 29.74 29.91 29.38 29.75 2,937,296 -0.06(-0.19%)
Apr 11, 2008 29.76 30.13 29.59 29.81 3,987,312 +0.05(+0.16%)
Apr 10, 2008 30.22 30.29 29.66 29.76 6,125,769 -0.46(-1.51%)
Apr 09, 2008 29.91 30.90 29.91 30.22 6,646,055 +0.27(+0.90%)
Apr 08, 2008 29.74 30.16 29.54 29.95 4,245,570 +0.06(+0.19%)
Apr 07, 2008 29.63 30.16 29.48 29.89 6,340,642 +0.43(+1.46%)
Apr 04, 2008 28.75 29.66 28.69 29.46 6,388,465 +0.89(+3.13%)
Apr 03, 2008 28.75 29.07 28.41 28.57 8,820,332 -0.37(-1.27%)
Apr 02, 2008 29.03 29.30 28.70 28.94 5,261,710 -0.10(-0.36%)
Apr 01, 2008 28.44 29.10 28.18 29.04 7,038,272 +0.53(+1.85%)
Mar 31, 2008 29.22 29.28 27.90 28.51 11,099,485 -0.78(-2.65%)
Mar 28, 2008 29.14 29.79 29.00 29.29 5,304,904 +0.24(+0.81%)
Mar 27, 2008 28.67 29.48 28.61 29.05 6,503,642 -0.30(-1.04%)
Mar 26, 2008 29.48 29.62 29.12 29.36 3,743,480 -0.22(-0.75%)
Mar 25, 2008 29.31 29.79 29.14 29.58 7,627,189 +0.63(+2.18%)
Mar 24, 2008 27.92 29.06 27.92 28.95 8,288,524 +1.12(+4.01%)
Mar 21, 2008 29.23 29.23 27.70 27.83 18,016,208 +0.00(+0.00%)
Mar 20, 2008 29.23 29.23 27.70 27.83 18,016,208 -1.39(-4.76%)
Mar 19, 2008 30.49 30.49 29.13 29.23 8,157,061 -0.92(-3.06%)
Mar 18, 2008 29.63 30.16 29.41 30.15 7,886,760 +1.00(+3.45%)
Mar 17, 2008 29.60 30.10 28.95 29.14 10,520,302 -1.23(-4.06%)
Mar 14, 2008 30.94 31.53 30.06 30.38 7,811,017 -0.30(-0.97%)
Mar 13, 2008 30.17 30.85 29.78 30.67 6,009,682 +0.10(+0.34%)
Mar 12, 2008 30.97 31.38 30.46 30.57 6,091,079 -0.27(-0.88%)
Mar 11, 2008 29.98 30.87 29.48 30.84 9,621,039 +1.13(+3.80%)
Mar 10, 2008 31.15 31.29 29.59 29.71 10,621,345 -1.47(-4.71%)
Mar 07, 2008 31.44 31.78 31.00 31.18 6,136,060 -0.87(-2.72%)
Mar 06, 2008 32.18 32.48 31.92 32.05 8,592,451 -0.21(-0.67%)
Mar 05, 2008 31.69 32.68 31.69 32.27 10,342,057 +0.40(+1.26%)
Mar 04, 2008 31.46 32.02 31.27 31.87 8,373,434 +0.18(+0.57%)
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.