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 (%)
May 31, 2016 34.31 34.47 33.78 33.86 5,927,065 -0.36(-1.06%)
May 27, 2016 34.28 34.23 34.23 34.23 4,049,954 +0.13(+0.37%)
May 26, 2016 34.02 34.47 33.78 34.10 4,492,854 +0.47(+1.39%)
May 25, 2016 33.48 33.83 33.36 33.63 5,065,664 +0.34(+1.02%)
May 24, 2016 32.64 33.36 32.46 33.29 8,560,430 +1.27(+3.98%)
May 23, 2016 31.46 32.26 31.38 32.02 6,270,873 +0.48(+1.53%)
May 20, 2016 30.55 31.77 30.51 31.53 8,026,078 +1.16(+3.80%)
May 19, 2016 29.53 30.39 29.29 30.38 5,334,211 +0.68(+2.29%)
May 18, 2016 29.45 29.94 29.36 29.70 3,813,760 +0.02(+0.05%)
May 17, 2016 29.64 30.00 29.58 29.68 3,420,887 -0.13(-0.43%)
May 16, 2016 29.52 30.01 29.44 29.81 2,710,169 +0.25(+0.86%)
May 13, 2016 30.17 30.18 29.41 29.56 4,099,212 -0.71(-2.36%)
May 12, 2016 30.04 30.47 29.88 30.27 4,186,858 +0.46(+1.53%)
May 11, 2016 30.06 30.22 29.77 29.81 3,719,052 -0.35(-1.15%)
May 10, 2016 29.81 30.18 29.81 30.16 3,647,685 +0.53(+1.78%)
May 09, 2016 30.03 30.15 29.34 29.63 5,304,883 -0.37(-1.23%)
May 06, 2016 29.89 30.12 29.74 30.00 3,219,461 +0.09(+0.31%)
May 05, 2016 30.53 30.81 29.81 29.91 5,009,239 -0.50(-1.65%)
May 04, 2016 30.64 30.92 30.29 30.41 5,498,080 -0.30(-0.97%)
May 03, 2016 31.38 31.93 30.66 30.71 6,583,380 -0.91(-2.88%)
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.