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 30, 2010 18.22 18.28 17.97 18.08 60,050 -0.10(-0.58%)
Jun 29, 2010 18.41 18.54 18.13 18.18 89,212 -0.26(-1.41%)
Jun 25, 2010 18.44 18.63 18.39 18.44 13,154,699 -0.08(-0.45%)
Jun 24, 2010 18.81 18.97 18.40 18.53 10,737,578 -0.37(-1.96%)
Jun 23, 2010 18.51 19.04 18.51 18.90 86,904 +0.24(+1.28%)
Jun 22, 2010 19.00 19.00 18.62 18.66 126,350 -0.36(-1.88%)
Jun 21, 2010 19.25 19.31 18.90 19.02 7,356,030 -0.02(-0.11%)
Jun 18, 2010 19.04 19.35 19.02 19.04 9,632,996 -0.22(-1.16%)
Jun 17, 2010 18.81 19.37 18.80 19.26 19,315 +0.51(+2.73%)
Jun 16, 2010 18.58 18.75 18.53 18.75 8,339,817 +0.05(+0.26%)
Jun 15, 2010 18.11 18.71 18.06 18.70 24,678 +0.74(+4.13%)
Jun 14, 2010 18.02 18.14 17.93 17.96 4,567,129 +0.01(+0.04%)
Jun 11, 2010 17.64 17.96 17.51 17.95 6,178,702 +0.18(+0.99%)
Jun 10, 2010 17.67 17.94 17.57 17.78 114,369 +0.32(+1.84%)
Jun 09, 2010 17.54 17.81 17.39 17.45 6,758,485 +0.03(+0.16%)
Jun 08, 2010 17.43 17.43 17.10 17.43 546,416 +0.27(+1.55%)
Jun 07, 2010 17.36 17.50 17.15 17.16 5,751,732 -0.22(-1.27%)
Jun 04, 2010 17.38 17.71 17.36 17.38 8,477,406 -0.49(-2.76%)
Jun 03, 2010 17.88 17.94 17.74 17.87 4,228,655 -0.02(-0.12%)
Jun 02, 2010 17.59 17.90 17.52 17.89 30,550 +0.39(+2.24%)
Jun 01, 2010 17.54 17.84 17.38 17.50 19,152 -0.19(-1.07%)
May 28, 2010 17.69 17.89 17.64 17.69 9,069,324 -0.11(-0.63%)
May 27, 2010 17.56 17.81 17.49 17.80 7,738,471 +0.39(+2.25%)
May 26, 2010 17.43 17.55 17.31 17.41 62,858 +0.12(+0.69%)
May 25, 2010 17.17 17.31 16.96 17.29 77,748 -0.15(-0.88%)
May 24, 2010 17.70 17.70 17.44 17.45 8,874,339 -0.34(-1.93%)
May 21, 2010 17.41 17.94 17.40 17.79 11,183,862 +0.02(+0.12%)
May 20, 2010 18.08 18.13 17.75 17.77 180,390 -0.90(-4.84%)
May 19, 2010 18.62 18.76 18.48 18.67 6,262,678 -0.03(-0.15%)
May 18, 2010 19.08 19.20 18.69 18.70 307,890 -0.22(-1.15%)
May 17, 2010 18.69 18.97 18.53 18.92 8,524,150 +0.28(+1.49%)
May 14, 2010 18.64 18.88 18.57 18.64 6,894,814 -0.26(-1.40%)
May 13, 2010 19.08 19.20 18.79 18.90 6,594,855 -0.24(-1.27%)
May 12, 2010 18.82 19.18 18.74 19.15 8,636,434 +0.33(+1.78%)
May 11, 2010 18.74 18.94 18.63 18.81 117,997 +0.29(+1.54%)
May 10, 2010 18.49 18.55 18.37 18.53 8,955,625 +0.47(+2.58%)
May 07, 2010 18.03 18.29 17.80 18.06 17,036,036 +0.26(+1.45%)
May 06, 2010 18.35 18.40 17.25 17.80 13,250,528 -0.18(-1.01%)
May 05, 2010 18.05 18.46 17.94 17.98 15,960,812 -0.27(-1.49%)
May 04, 2010 19.17 19.25 18.12 18.26 24,209 -1.04(-5.41%)
May 03, 2010 19.66 19.67 19.25 19.30 12,487,804 -0.15(-0.79%)
Apr 30, 2010 19.63 19.76 19.45 19.45 9,945,952 -0.13(-0.64%)
Apr 29, 2010 19.63 19.71 19.47 19.58 12,793,868 +0.08(+0.39%)
Apr 28, 2010 19.46 19.61 19.41 19.50 10,928,969 +0.09(+0.47%)
Apr 27, 2010 19.69 19.84 19.39 19.41 29,354 -0.39(-1.97%)
Apr 26, 2010 19.91 19.98 19.77 19.80 5,485,172 -0.04(-0.21%)
Apr 23, 2010 19.79 19.86 19.63 19.84 5,801,408 +0.03(+0.14%)
Apr 22, 2010 19.93 19.93 19.68 19.82 7,133,047 -0.22(-1.08%)
Apr 21, 2010 20.03 20.26 19.95 20.03 106,658 -0.10(-0.52%)
Apr 20, 2010 19.71 20.21 19.63 20.14 44,077 +0.46(+2.34%)
Apr 19, 2010 19.63 19.77 19.53 19.68 5,181,428 +0.01(+0.04%)
Apr 16, 2010 19.70 19.87 19.56 19.67 7,813,118 -0.06(-0.32%)
Apr 15, 2010 19.72 19.86 19.60 19.73 6,678,954 +0.02(+0.11%)
Apr 14, 2010 19.75 19.75 19.55 19.71 8,870,472 +0.09(+0.46%)
Apr 13, 2010 19.75 19.84 19.52 19.62 6,874,974 -0.13(-0.67%)
Apr 12, 2010 19.54 19.75 19.53 19.75 5,571,639 +0.08(+0.39%)
Apr 09, 2010 19.56 19.70 19.52 19.68 5,947,160 +0.14(+0.71%)
Apr 08, 2010 19.59 19.70 19.47 19.54 9,247,122 -0.13(-0.67%)
Apr 07, 2010 19.57 19.73 19.52 19.67 9,728,213 +0.01(+0.07%)
Apr 06, 2010 19.82 19.83 19.58 19.66 11,001,469 -0.38(-1.91%)
Apr 05, 2010 20.37 20.37 19.72 20.04 10,607,057 -0.23(-1.13%)
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.