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 (%)
Jun 30, 2011 21.66 21.73 21.41 21.52 9,204,877 -0.11(-0.53%)
Jun 29, 2011 21.31 21.68 21.17 21.63 6,777,544 +0.51(+2.40%)
Jun 28, 2011 21.26 21.26 21.03 21.13 6,250,570 -0.01(-0.07%)
Jun 27, 2011 21.07 21.23 20.99 21.14 6,050,098 +0.23(+1.09%)
Jun 24, 2011 21.10 21.20 20.91 20.91 9,835,171 -0.15(-0.71%)
Jun 23, 2011 21.36 21.38 20.91 21.06 10,916,931 -0.56(-2.61%)
Jun 22, 2011 21.74 21.93 21.61 21.63 5,153,280 -0.19(-0.88%)
Jun 21, 2011 21.98 22.07 21.77 21.82 7,676,856 +0.09(+0.43%)
Jun 20, 2011 21.73 21.73 21.66 21.73 8,399,534 +0.19(+0.89%)
Jun 17, 2011 21.31 21.56 21.23 21.53 14,133,681 +0.46(+2.20%)
Jun 16, 2011 21.18 21.36 20.68 21.07 14,055,559 -0.04(-0.20%)
Jun 15, 2011 21.45 21.46 21.03 21.11 7,835,440 -0.51(-2.34%)
Jun 14, 2011 21.43 21.62 21.33 21.62 9,721,501 +0.35(+1.64%)
Jun 13, 2011 21.28 21.36 21.07 21.27 8,233,410 +0.19(+0.88%)
Jun 10, 2011 21.41 21.44 21.08 21.08 6,413,181 -0.39(-1.83%)
Jun 09, 2011 21.28 21.58 21.13 21.48 9,765,746 +0.24(+1.14%)
Jun 08, 2011 21.43 21.48 21.17 21.23 21,661,626 -0.27(-1.26%)
Jun 07, 2011 21.75 21.75 21.47 21.51 9,929,428 -0.09(-0.43%)
Jun 06, 2011 21.65 21.80 21.56 21.60 8,809,356 -0.09(-0.43%)
Jun 03, 2011 21.67 21.88 21.61 21.69 9,050,035 -0.41(-1.84%)
May 24, 2011 22.23 22.32 22.09 22.10 6,173,106 -0.01(-0.03%)
May 23, 2011 22.08 22.23 21.97 22.11 10,531,361 -0.21(-0.93%)
May 20, 2011 22.45 22.53 22.20 22.31 9,079,538 -0.16(-0.73%)
May 19, 2011 22.77 22.77 22.20 22.48 15,876,462 -0.19(-0.85%)
May 18, 2011 22.71 22.82 22.59 22.67 11,544,216 -0.04(-0.16%)
May 17, 2011 22.75 22.83 22.60 22.70 9,755,695 -0.03(-0.13%)
May 16, 2011 22.85 22.95 22.73 22.73 8,250,921 -0.14(-0.59%)
May 13, 2011 22.90 23.06 22.80 22.87 12,260,435 -0.07(-0.31%)
May 12, 2011 23.18 23.19 22.75 22.94 13,609,391 -0.20(-0.86%)
May 11, 2011 23.00 23.61 22.97 23.14 15,883,884 -0.59(-2.48%)
May 10, 2011 23.95 24.09 23.49 23.73 16,342,620 -0.50(-2.05%)
May 09, 2011 24.24 24.28 24.05 24.22 6,715,795 +0.10(+0.41%)
May 06, 2011 24.37 24.46 23.94 24.13 8,279,475 -0.08(-0.32%)
May 05, 2011 24.52 24.62 24.16 24.20 13,319,287 -0.45(-1.84%)
May 04, 2011 24.72 24.91 24.43 24.66 14,430,853 +0.15(+0.61%)
May 03, 2011 25.65 25.67 24.47 24.51 19,020,736 -1.77(-6.73%)
May 02, 2011 26.22 26.28 26.21 26.28 9,777,824 -0.01(-0.05%)
Apr 29, 2011 26.02 26.34 25.78 26.29 8,005,866 +0.48(+1.87%)
Apr 28, 2011 25.82 26.02 25.57 25.81 5,957,524 +0.02(+0.08%)
Apr 27, 2011 25.86 25.87 25.40 25.79 6,199,413 -0.03(-0.11%)
Apr 26, 2011 25.52 25.85 25.39 25.82 5,250,423 +0.47(+1.85%)
Apr 25, 2011 25.57 25.57 25.24 25.35 3,743,827 -0.26(-1.00%)
Apr 21, 2011 25.52 25.64 25.42 25.60 4,069,211 +0.17(+0.67%)
Apr 20, 2011 25.16 25.46 25.12 25.43 6,559,642 +0.60(+2.43%)
Apr 19, 2011 24.48 24.84 24.42 24.83 7,289,251 +0.36(+1.48%)
Apr 18, 2011 24.46 24.64 24.30 24.47 7,562,253 -0.27(-1.09%)
Apr 15, 2011 24.98 25.11 24.72 24.74 7,714,411 -0.15(-0.60%)
Apr 14, 2011 24.98 25.08 24.84 24.89 5,926,515 -0.07(-0.28%)
Apr 13, 2011 25.28 25.40 24.93 24.96 5,891,184 -0.28(-1.13%)
Apr 12, 2011 25.13 25.33 25.11 25.24 5,546,824 -0.02(-0.08%)
Apr 11, 2011 25.17 25.45 25.13 25.26 5,605,499 +0.21(+0.85%)
Apr 08, 2011 25.79 25.82 25.01 25.05 9,611,849 -0.85(-3.29%)
Apr 07, 2011 25.93 26.01 25.67 25.90 5,411,733 -0.06(-0.25%)
Apr 06, 2011 26.33 26.39 25.90 25.96 8,586,263 -0.33(-1.24%)
Apr 05, 2011 26.11 26.38 25.99 26.29 7,113,725 +0.21(+0.82%)
Apr 04, 2011 26.21 26.21 25.91 26.08 5,383,000 +0.17(+0.66%)
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.