Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.41 34.90 34.40 34.71 4,395,775 +0.37(+1.08%)
Nov 29, 2016 34.71 34.73 34.21 34.34 3,990,428 -0.27(-0.79%)
Nov 28, 2016 34.93 35.08 34.52 34.61 3,567,538 -0.35(-1.01%)
Nov 25, 2016 34.90 34.98 34.72 34.97 2,212,852 +0.24(+0.69%)
Nov 23, 2016 34.73 34.73 34.73 0 -0.21(-0.60%)
Nov 22, 2016 35.22 35.26 34.69 34.93 3,404,637 -0.11(-0.32%)
Nov 21, 2016 34.92 35.30 34.83 35.05 3,397,352 +0.13(+0.37%)
Nov 18, 2016 34.46 35.01 34.46 34.92 4,097,501 +0.39(+1.14%)
Nov 17, 2016 34.75 34.81 34.33 34.52 4,478,097 -0.21(-0.60%)
Nov 16, 2016 35.07 35.07 34.33 34.73 4,279,404 -0.18(-0.53%)
Nov 15, 2016 34.41 34.94 34.40 34.92 5,346,489 +0.49(+1.42%)
Nov 14, 2016 33.38 34.50 33.27 34.43 6,401,506 +1.16(+3.50%)
Nov 11, 2016 34.73 34.91 33.16 33.26 8,787,277 -2.75(-7.64%)
Nov 10, 2016 37.00 37.12 35.91 36.01 4,967,635 -0.88(-2.38%)
Nov 09, 2016 37.34 37.40 35.93 36.89 6,739,953 -1.15(-3.02%)
Nov 08, 2016 37.42 38.16 37.41 38.04 3,929,114 +0.53(+1.42%)
Nov 07, 2016 37.83 37.94 37.41 37.50 4,297,893 +0.10(+0.28%)
Nov 04, 2016 37.77 37.90 37.38 37.40 3,517,753 -0.41(-1.08%)
Nov 03, 2016 37.50 38.16 37.50 37.81 5,490,358 +0.14(+0.36%)
Nov 02, 2016 37.27 38.17 37.19 37.67 7,804,375 +0.41(+1.09%)
Nov 01, 2016 36.17 37.74 36.15 37.27 12,176,284 +2.53(+7.30%)
Oct 31, 2016 34.83 35.23 34.68 34.73 4,851,579 -0.02(-0.05%)
Oct 28, 2016 34.41 35.04 34.35 34.75 3,297,582 +0.41(+1.18%)
Oct 27, 2016 34.57 34.61 34.08 34.34 2,705,585 -0.16(-0.46%)
Oct 26, 2016 33.81 34.63 33.73 34.50 3,583,276 +0.60(+1.76%)
Oct 25, 2016 33.97 34.14 33.78 33.90 2,357,908 +0.02(+0.05%)
Oct 24, 2016 33.96 34.25 33.77 33.89 1,661,388 +0.15(+0.45%)
Oct 21, 2016 33.42 33.82 33.17 33.73 2,159,936 +0.11(+0.33%)
Oct 20, 2016 33.57 33.89 33.47 33.62 2,565,196 -0.03(-0.09%)
Oct 19, 2016 33.45 33.69 33.07 33.65 2,255,125 +0.19(+0.57%)
Oct 18, 2016 33.67 33.78 33.46 33.46 2,689,283 +0.10(+0.31%)
Oct 17, 2016 33.58 33.71 33.31 33.36 2,577,685 -0.22(-0.66%)
Oct 14, 2016 33.81 34.16 33.58 33.58 2,245,629 -0.10(-0.28%)
Oct 13, 2016 33.45 33.90 33.18 33.68 2,704,178 -0.11(-0.33%)
Oct 12, 2016 33.73 34.00 33.56 33.79 2,287,958 +0.04(+0.12%)
Oct 11, 2016 34.41 34.50 33.53 33.75 2,906,152 -0.74(-2.15%)
Oct 10, 2016 34.20 34.53 34.16 34.49 2,365,837 +0.49(+1.45%)
Oct 07, 2016 34.44 34.48 33.87 34.00 2,236,145 -0.41(-1.18%)
Oct 06, 2016 34.33 34.64 34.30 34.40 3,053,307 -0.09(-0.25%)
Oct 05, 2016 34.11 34.64 34.01 34.49 3,298,954 +0.38(+1.12%)
Oct 04, 2016 34.12 34.69 34.04 34.11 4,194,530 -0.09(-0.26%)
Oct 03, 2016 33.46 34.25 33.44 34.20 3,794,381 +0.58(+1.73%)
Sep 30, 2016 33.24 33.79 33.15 33.61 3,568,409 +0.51(+1.54%)
Sep 29, 2016 33.33 33.61 32.98 33.10 2,691,525 -0.26(-0.76%)
Sep 28, 2016 33.39 33.57 33.02 33.36 3,323,066 -0.03(-0.10%)
Sep 27, 2016 33.20 33.40 32.97 33.39 2,965,351 -0.01(-0.02%)
Sep 26, 2016 33.70 33.73 33.38 33.40 1,932,174 -0.45(-1.34%)
Sep 23, 2016 34.09 34.22 33.85 33.85 2,353,612 -0.41(-1.19%)
Sep 22, 2016 34.34 34.53 34.09 34.26 3,882,537 +0.14(+0.40%)
Sep 21, 2016 33.73 34.28 33.73 34.12 3,854,036 +0.53(+1.57%)
Sep 20, 2016 33.79 33.79 33.43 33.60 2,987,184 -0.02(-0.07%)
Sep 19, 2016 33.68 33.88 33.57 33.62 2,015,699 +0.12(+0.36%)
Sep 16, 2016 33.47 33.53 33.26 33.50 3,895,913 -0.20(-0.59%)
Sep 15, 2016 33.43 33.77 33.28 33.70 2,840,773 +0.24(+0.71%)
Sep 14, 2016 33.52 33.88 33.30 33.46 3,364,740 -0.02(-0.05%)
Sep 13, 2016 34.01 34.07 33.40 33.48 3,379,118 -0.77(-2.23%)
Sep 12, 2016 33.41 34.33 33.11 34.24 3,285,677 +0.75(+2.24%)
Sep 09, 2016 34.13 34.23 33.50 33.50 3,874,325 -0.97(-2.82%)
Sep 08, 2016 34.97 34.99 34.42 34.47 3,540,099 -0.62(-1.77%)
Sep 07, 2016 34.88 35.11 34.80 35.09 2,569,534 +0.06(+0.18%)
Sep 06, 2016 34.95 35.07 34.67 35.03 2,096,765 +0.10(+0.27%)
Sep 02, 2016 34.57 34.93 34.93 34.93 2,523,075 +0.54(+1.58%)
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.