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 28, 2013 25.14 25.63 25.09 25.39 6,131,118 +0.15(+0.59%)
Jun 27, 2013 25.30 25.48 25.20 25.24 2,863,873 +0.10(+0.39%)
Jun 26, 2013 25.03 25.26 24.93 25.15 5,341,552 +0.31(+1.24%)
Jun 25, 2013 24.95 24.95 24.60 24.84 4,232,345 +0.18(+0.73%)
Jun 24, 2013 24.52 24.96 24.49 24.66 4,036,424 -0.12(-0.48%)
Jun 21, 2013 24.72 25.08 24.54 24.78 8,378,148 +0.36(+1.47%)
Jun 20, 2013 24.70 24.81 24.41 24.42 5,077,793 -0.49(-1.95%)
Jun 19, 2013 25.36 25.54 24.89 24.91 5,679,637 -0.43(-1.69%)
Jun 18, 2013 24.88 25.36 24.88 25.33 3,696,346 +0.42(+1.68%)
Jun 17, 2013 24.88 25.09 24.73 24.91 3,186,514 +0.14(+0.57%)
Jun 14, 2013 24.94 25.23 24.73 24.77 3,022,326 -0.23(-0.93%)
Jun 13, 2013 24.61 25.06 24.41 25.00 3,835,645 +0.37(+1.52%)
Jun 12, 2013 24.97 25.08 24.50 24.63 4,972,602 -0.17(-0.69%)
Jun 11, 2013 24.56 24.91 24.46 24.80 4,493,578 +0.02(+0.06%)
Jun 10, 2013 24.73 24.90 24.53 24.79 3,767,301 +0.14(+0.58%)
Jun 07, 2013 24.70 24.91 24.49 24.64 3,994,470 +0.19(+0.80%)
Jun 06, 2013 24.50 24.51 24.13 24.45 3,358,016 +0.04(+0.15%)
Jun 05, 2013 24.64 24.67 24.32 24.41 4,658,888 -0.30(-1.21%)
Jun 04, 2013 24.48 24.82 24.43 24.71 4,552,571 +0.26(+1.07%)
Jun 03, 2013 24.20 24.50 23.89 24.45 5,077,841 +0.31(+1.30%)
May 31, 2013 24.81 24.82 24.14 24.14 7,237,408 -0.81(-3.24%)
May 30, 2013 25.11 25.17 24.91 24.94 3,493,268 -0.09(-0.36%)
May 29, 2013 25.45 25.46 24.92 25.03 5,793,641 -0.53(-2.08%)
May 28, 2013 25.59 25.69 25.45 25.57 4,223,257 +0.19(+0.77%)
May 24, 2013 25.51 25.55 25.29 25.37 2,821,312 -0.21(-0.82%)
May 23, 2013 25.24 25.66 25.15 25.58 4,177,426 +0.02(+0.06%)
May 22, 2013 25.97 26.22 25.49 25.57 7,130,935 -0.43(-1.64%)
May 21, 2013 25.69 26.07 25.60 25.99 4,846,529 +0.23(+0.90%)
May 20, 2013 26.17 26.21 25.72 25.76 6,321,807 -0.45(-1.71%)
May 17, 2013 25.61 26.24 25.48 26.21 8,369,605 +0.63(+2.46%)
May 16, 2013 25.75 25.90 25.48 25.58 6,688,127 -0.41(-1.58%)
May 15, 2013 25.44 26.09 25.37 25.99 7,118,610 +0.68(+2.69%)
May 13, 2013 25.36 25.40 25.13 25.31 4,663,978 -0.05(-0.21%)
May 10, 2013 25.21 25.45 25.18 25.36 4,811,924 +0.11(+0.44%)
May 09, 2013 25.57 25.68 25.21 25.25 5,101,025 -0.36(-1.42%)
May 08, 2013 25.49 25.62 25.25 25.62 4,619,303 +0.04(+0.17%)
May 07, 2013 25.33 25.57 25.16 25.57 4,513,183 +0.34(+1.36%)
May 06, 2013 25.40 25.44 25.09 25.23 3,824,696 -0.24(-0.94%)
May 03, 2013 25.19 25.50 25.02 25.47 5,376,312 +0.45(+1.79%)
May 02, 2013 24.46 25.25 24.37 25.02 8,193,170 +0.01(+0.06%)
May 01, 2013 25.16 25.31 24.95 25.01 6,909,111 -0.27(-1.06%)
Apr 30, 2013 25.32 25.34 25.06 25.27 6,077,079 -0.07(-0.26%)
Apr 29, 2013 24.98 25.46 24.95 25.34 6,942,481 +0.42(+1.67%)
Apr 26, 2013 24.87 25.07 24.71 24.92 7,749,568 +0.22(+0.87%)
Apr 25, 2013 24.29 24.75 24.10 24.71 6,695,449 +0.59(+2.44%)
Apr 24, 2013 24.28 24.44 24.09 24.12 4,145,743 -0.12(-0.49%)
Apr 23, 2013 24.08 24.25 23.85 24.24 5,110,116 +0.25(+1.02%)
Apr 22, 2013 23.95 24.06 23.75 23.99 4,464,462 +0.03(+0.12%)
Apr 19, 2013 23.84 24.03 23.79 23.96 8,194,344 +0.20(+0.85%)
Apr 18, 2013 23.88 23.96 23.60 23.76 5,945,849 -0.12(-0.50%)
Apr 17, 2013 23.75 23.95 23.47 23.88 6,824,282 -0.08(-0.34%)
Apr 16, 2013 23.55 24.03 23.46 23.96 5,675,284 +0.49(+2.09%)
Apr 15, 2013 24.19 24.28 23.46 23.47 9,298,485 -0.83(-3.43%)
Apr 12, 2013 24.49 24.65 24.16 24.31 7,379,770 -0.25(-1.03%)
Apr 11, 2013 24.66 24.72 24.48 24.56 4,375,828 -0.14(-0.57%)
Apr 10, 2013 24.42 24.74 24.29 24.70 5,400,057 +0.33(+1.34%)
Apr 09, 2013 24.76 24.76 24.10 24.37 8,206,489 -0.44(-1.77%)
Apr 08, 2013 24.66 24.81 24.56 24.81 3,682,087 +0.11(+0.45%)
Apr 05, 2013 24.72 24.76 24.45 24.70 4,412,908 -0.31(-1.25%)
Apr 04, 2013 24.74 25.01 24.65 25.01 5,392,429 +0.27(+1.08%)
Apr 03, 2013 25.36 25.39 24.63 24.75 8,793,983 -0.66(-2.58%)
Apr 02, 2013 25.13 25.53 25.03 25.40 9,271,814 +0.31(+1.25%)
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.