Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.47 35.59 34.78 35.54 6,278,275 +0.10(+0.29%)
Jan 30, 2017 35.74 35.80 35.08 35.43 3,204,154 -0.31(-0.88%)
Jan 27, 2017 35.78 36.05 35.55 35.75 2,559,022 -0.02(-0.07%)
Jan 26, 2017 36.17 36.40 35.72 35.77 3,210,226 -0.52(-1.44%)
Jan 25, 2017 36.05 36.49 36.03 36.29 4,194,366 +0.43(+1.21%)
Jan 24, 2017 35.94 36.50 35.81 35.86 4,041,484 -0.04(-0.11%)
Jan 23, 2017 35.83 35.92 35.43 35.90 2,457,614 -0.02(-0.04%)
Jan 20, 2017 35.87 36.30 35.54 35.92 2,983,202 +0.18(+0.52%)
Jan 19, 2017 36.10 36.16 35.54 35.73 3,530,609 -0.36(-1.00%)
Jan 18, 2017 35.92 36.31 35.89 36.09 3,722,948 +0.21(+0.58%)
Jan 17, 2017 35.15 35.92 34.99 35.88 5,494,426 +0.91(+2.59%)
Jan 13, 2017 34.98 34.98 34.98 0 +0.10(+0.28%)
Jan 12, 2017 35.36 35.50 34.80 34.88 4,515,543 -0.46(-1.29%)
Jan 11, 2017 35.13 35.54 34.65 35.34 6,628,129 -0.36(-1.01%)
Jan 10, 2017 35.97 36.46 35.65 35.70 4,529,610 -0.23(-0.65%)
Jan 09, 2017 35.74 36.38 35.65 35.93 4,412,722 +0.02(+0.07%)
Jan 06, 2017 36.15 36.15 35.20 35.91 5,475,310 -0.84(-2.29%)
Jan 05, 2017 37.02 37.26 36.70 36.75 4,189,782 -0.27(-0.74%)
Jan 04, 2017 37.24 37.37 36.49 37.02 4,325,704 -0.06(-0.17%)
Jan 03, 2017 36.69 37.14 36.57 37.09 4,502,071 +0.43(+1.18%)
Dec 30, 2016 36.65 36.65 36.65 0 +0.23(+0.64%)
Dec 29, 2016 36.35 36.71 36.33 36.42 2,431,759 +0.02(+0.04%)
Dec 28, 2016 36.67 36.76 36.33 36.41 2,226,145 -0.25(-0.68%)
Dec 27, 2016 36.31 36.71 36.27 36.65 1,940,456 +0.40(+1.11%)
Dec 23, 2016 36.25 36.25 36.25 0 -0.02(-0.07%)
Dec 22, 2016 37.05 37.10 36.12 36.28 3,982,347 -0.76(-2.06%)
Dec 21, 2016 37.14 37.32 36.94 37.04 4,010,028 -0.07(-0.19%)
Dec 20, 2016 37.24 37.24 36.68 37.11 4,024,151 +0.12(+0.33%)
Dec 19, 2016 37.33 37.48 36.78 36.99 3,972,661 -0.35(-0.95%)
Dec 16, 2016 36.72 37.36 36.64 37.34 7,323,876 +0.62(+1.68%)
Dec 15, 2016 36.45 36.99 36.24 36.73 3,361,961 +0.12(+0.33%)
Dec 14, 2016 37.26 37.39 36.41 36.61 4,372,352 -0.65(-1.75%)
Dec 13, 2016 37.54 37.95 37.20 37.26 4,972,125 -0.50(-1.32%)
Dec 12, 2016 37.43 37.86 37.38 37.75 3,643,751 +0.37(+0.99%)
Dec 09, 2016 36.88 37.38 36.56 37.38 3,732,656 +0.47(+1.28%)
Dec 08, 2016 36.16 36.98 36.12 36.91 4,114,204 +0.62(+1.70%)
Dec 07, 2016 35.86 36.34 35.76 36.29 5,186,281 +0.42(+1.16%)
Dec 06, 2016 35.33 36.13 35.32 35.88 4,231,739 +0.63(+1.78%)
Dec 05, 2016 35.43 35.61 34.93 35.25 3,643,474 -0.08(-0.23%)
Dec 02, 2016 35.67 35.93 35.27 35.33 4,097,433 -0.25(-0.70%)
Dec 01, 2016 34.65 35.65 34.65 35.58 4,961,622 +0.87(+2.50%)
Nov 30, 2016 34.41 34.90 34.41 34.71 4,395,545 +0.37(+1.08%)
Nov 29, 2016 34.71 34.73 34.21 34.34 3,990,220 -0.27(-0.79%)
Nov 28, 2016 34.94 35.08 34.52 34.61 3,567,353 -0.35(-1.01%)
Nov 25, 2016 34.90 34.98 34.72 34.97 2,212,737 +0.24(+0.69%)
Nov 23, 2016 34.73 34.73 34.73 0 -0.21(-0.60%)
Nov 22, 2016 35.22 35.27 34.69 34.94 3,404,459 -0.11(-0.32%)
Nov 21, 2016 34.92 35.31 34.83 35.05 3,397,175 +0.13(+0.37%)
Nov 18, 2016 34.46 35.02 34.46 34.92 4,097,288 +0.39(+1.14%)
Nov 17, 2016 34.75 34.81 34.33 34.53 4,477,863 -0.21(-0.60%)
Nov 16, 2016 35.07 35.07 34.33 34.73 4,279,181 -0.18(-0.53%)
Nov 15, 2016 34.41 34.94 34.41 34.92 5,346,210 +0.49(+1.42%)
Nov 14, 2016 33.39 34.50 33.27 34.43 6,401,173 +1.16(+3.50%)
Nov 11, 2016 34.73 34.91 33.16 33.27 8,786,820 -2.75(-7.64%)
Nov 10, 2016 37.00 37.12 35.91 36.02 4,967,377 -0.88(-2.38%)
Nov 09, 2016 37.34 37.40 35.93 36.89 6,739,602 -1.15(-3.02%)
Nov 08, 2016 37.43 38.16 37.41 38.04 3,928,909 +0.53(+1.42%)
Nov 07, 2016 37.83 37.94 37.41 37.51 4,297,669 +0.10(+0.28%)
Nov 04, 2016 37.77 37.91 37.38 37.40 3,517,570 -0.41(-1.08%)
Nov 03, 2016 37.51 38.16 37.51 37.81 5,490,072 +0.14(+0.36%)
Nov 02, 2016 37.27 38.17 37.20 37.67 7,803,969 +0.41(+1.09%)
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.