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 (%)
Apr 28, 2006 25.15 25.41 24.94 25.17 5,216,494 +0.10(+0.41%)
Apr 27, 2006 25.59 25.59 25.00 25.07 7,314,785 -0.51(-2.00%)
Apr 26, 2006 25.46 26.01 25.21 25.58 6,172,021 +0.18(+0.71%)
Apr 25, 2006 27.02 27.02 25.34 25.40 9,962,660 -1.07(-4.03%)
Apr 24, 2006 26.49 26.81 26.32 26.47 7,518,912 +0.24(+0.92%)
Apr 21, 2006 26.10 26.46 26.05 26.23 5,396,801 +0.39(+1.50%)
Apr 20, 2006 26.34 26.36 25.53 25.84 5,244,933 -0.28(-1.06%)
Apr 19, 2006 25.55 26.39 25.55 26.11 6,904,655 +0.64(+2.50%)
Apr 18, 2006 25.37 25.70 25.15 25.48 6,934,104 +0.37(+1.49%)
Apr 17, 2006 25.77 25.84 24.98 25.10 4,768,541 -0.42(-1.66%)
Apr 13, 2006 25.90 25.99 25.42 25.53 3,812,869 -0.37(-1.44%)
Apr 12, 2006 25.58 25.98 25.38 25.90 8,611,005 +0.58(+2.30%)
Apr 11, 2006 25.25 25.48 25.14 25.32 6,100,563 +0.24(+0.97%)
Apr 10, 2006 25.30 25.51 25.01 25.08 3,852,136 +0.10(+0.42%)
Apr 07, 2006 25.73 25.83 24.95 24.97 4,722,779 -0.60(-2.36%)
Apr 06, 2006 25.86 26.05 25.37 25.57 6,475,613 -0.19(-0.73%)
Apr 05, 2006 25.05 25.81 25.00 25.76 9,677,258 +0.85(+3.42%)
Apr 04, 2006 24.54 25.01 24.43 24.91 7,078,754 +0.52(+2.13%)
Apr 03, 2006 24.07 24.67 23.97 24.39 9,547,332 +1.08(+4.64%)
Mar 31, 2006 23.41 23.48 22.72 23.31 7,384,512 -0.17(-0.74%)
Mar 30, 2006 23.82 23.90 23.23 23.48 5,226,022 -0.30(-1.28%)
Mar 29, 2006 24.04 24.04 23.07 23.79 8,400,671 -0.13(-0.55%)
Mar 28, 2006 24.37 24.37 23.72 23.92 3,989,279 -0.35(-1.43%)
Mar 27, 2006 24.18 24.42 24.07 24.27 3,025,956 -0.08(-0.34%)
Mar 24, 2006 24.24 24.40 23.73 24.35 4,030,566 +0.31(+1.30%)
Mar 23, 2006 24.42 24.42 23.82 24.04 5,228,765 -0.38(-1.56%)
Mar 22, 2006 24.13 24.42 24.02 24.42 3,873,068 +0.22(+0.92%)
Mar 21, 2006 24.38 24.44 23.97 24.20 5,107,501 -0.05(-0.20%)
Mar 20, 2006 24.52 24.59 24.15 24.24 6,291,552 -0.18(-0.74%)
Mar 17, 2006 24.18 24.51 24.11 24.42 8,713,357 +0.44(+1.82%)
Mar 16, 2006 23.69 24.22 23.59 23.99 5,709,343 +0.40(+1.70%)
Mar 15, 2006 23.90 24.11 23.30 23.59 8,464,623 -0.28(-1.16%)
Mar 14, 2006 23.24 23.88 23.01 23.86 7,599,177 +0.69(+2.99%)
Mar 13, 2006 22.34 23.39 22.32 23.17 8,032,549 +0.85(+3.82%)
Mar 10, 2006 22.31 22.40 22.08 22.32 3,280,898 +0.00(+0.00%)
Mar 09, 2006 21.87 22.42 21.86 22.32 4,413,124 +0.45(+2.06%)
Mar 08, 2006 21.96 22.19 21.69 21.87 5,226,022 -0.11(-0.50%)
Mar 07, 2006 22.23 22.24 21.65 21.98 5,935,558 -0.19(-0.84%)
Mar 06, 2006 22.40 22.58 21.93 22.17 4,903,086 -0.19(-0.84%)
Mar 03, 2006 22.13 22.44 21.89 22.35 4,774,027 +0.23(+1.03%)
Mar 02, 2006 21.34 22.29 21.30 22.12 5,843,888 +0.51(+2.37%)
Mar 01, 2006 21.97 22.24 21.58 21.61 4,981,618 -0.36(-1.64%)
Feb 28, 2006 22.09 22.10 21.64 21.97 5,511,135 -0.12(-0.53%)
Feb 27, 2006 21.67 22.22 21.67 22.09 7,576,801 +0.64(+3.00%)
Feb 24, 2006 21.47 21.58 21.25 21.45 4,061,604 -0.02(-0.10%)
Feb 23, 2006 21.54 21.66 21.41 21.47 4,024,792 -0.02(-0.10%)
Feb 22, 2006 21.67 21.70 21.48 21.49 5,562,384 -0.12(-0.54%)
Feb 21, 2006 20.99 21.70 20.91 21.61 9,505,468 +0.77(+3.69%)
Feb 17, 2006 21.18 21.34 20.80 20.84 4,881,432 -0.34(-1.60%)
Feb 16, 2006 21.25 21.25 20.98 21.18 5,223,568 -0.02(-0.10%)
Feb 15, 2006 21.40 21.40 20.78 21.20 6,352,617 -0.21(-0.97%)
Feb 14, 2006 21.30 21.60 21.27 21.40 6,083,672 +0.10(+0.49%)
Feb 13, 2006 21.39 21.43 21.13 21.30 3,920,563 +0.02(+0.10%)
Feb 10, 2006 21.82 21.82 21.28 21.28 6,147,047 -0.40(-1.85%)
Feb 09, 2006 21.65 21.82 21.40 21.68 8,885,725 +0.47(+2.22%)
Feb 08, 2006 20.92 21.25 20.55 21.21 6,936,126 +0.44(+2.10%)
Feb 07, 2006 20.64 20.92 20.43 20.77 6,115,287 +0.10(+0.50%)
Feb 06, 2006 20.99 21.05 20.64 20.67 5,285,932 -0.11(-0.53%)
Feb 03, 2006 21.02 21.23 20.78 20.78 6,811,975 -0.17(-0.83%)
Feb 02, 2006 20.97 21.40 20.84 20.95 8,611,150 +0.04(+0.20%)
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.