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 24, 2011 21.87 21.95 21.73 21.73 6,276,748 -0.01(-0.03%)
May 23, 2011 21.72 21.86 21.61 21.74 10,708,175 -0.20(-0.93%)
May 20, 2011 22.08 22.15 21.83 21.94 9,231,977 -0.16(-0.73%)
May 19, 2011 22.39 22.39 21.84 22.11 16,143,017 -0.19(-0.85%)
May 18, 2011 22.34 22.44 22.22 22.29 11,738,035 -0.04(-0.16%)
May 17, 2011 22.37 22.45 22.22 22.33 9,919,486 -0.03(-0.13%)
May 16, 2011 22.48 22.57 22.35 22.36 8,389,448 -0.13(-0.59%)
May 13, 2011 22.53 22.68 22.42 22.49 12,466,279 -0.07(-0.31%)
May 12, 2011 22.80 22.80 22.37 22.56 13,837,883 -0.20(-0.86%)
May 11, 2011 22.62 23.22 22.60 22.76 16,150,563 -0.58(-2.48%)
May 10, 2011 23.56 23.69 23.10 23.34 16,617,002 -0.49(-2.05%)
May 09, 2011 23.84 23.88 23.65 23.82 6,828,549 +0.10(+0.41%)
May 06, 2011 23.96 24.06 23.55 23.73 8,418,482 -0.08(-0.32%)
May 05, 2011 24.12 24.21 23.76 23.80 13,542,909 -0.45(-1.84%)
May 04, 2011 24.31 24.50 24.03 24.25 14,673,137 +0.15(+0.61%)
May 03, 2011 25.23 25.25 24.06 24.10 19,340,080 -1.74(-6.73%)
May 02, 2011 25.79 25.85 25.78 25.84 9,941,987 -0.01(-0.05%)
Apr 29, 2011 25.59 25.91 25.35 25.86 8,140,279 +0.47(+1.87%)
Apr 28, 2011 25.40 25.59 25.14 25.38 6,057,546 +0.02(+0.08%)
Apr 27, 2011 25.43 25.45 24.98 25.36 6,303,497 -0.03(-0.11%)
Apr 26, 2011 25.10 25.42 24.97 25.39 5,338,574 +0.46(+1.85%)
Apr 25, 2011 25.15 25.15 24.82 24.93 3,806,683 -0.25(-1.00%)
Apr 21, 2011 25.10 25.21 25.00 25.18 4,137,531 +0.17(+0.67%)
Apr 20, 2011 24.74 25.04 24.70 25.01 6,669,773 +0.59(+2.43%)
Apr 19, 2011 24.08 24.43 24.02 24.42 7,411,632 +0.36(+1.48%)
Apr 18, 2011 24.06 24.23 23.89 24.06 7,689,218 -0.27(-1.09%)
Apr 15, 2011 24.57 24.70 24.31 24.33 7,843,930 -0.15(-0.60%)
Apr 14, 2011 24.57 24.66 24.43 24.47 6,026,017 -0.07(-0.28%)
Apr 13, 2011 24.87 24.98 24.52 24.54 5,990,093 -0.28(-1.13%)
Apr 12, 2011 24.71 24.91 24.69 24.82 5,639,952 -0.02(-0.08%)
Apr 11, 2011 24.75 25.03 24.72 24.84 5,699,611 +0.21(+0.85%)
Apr 08, 2011 25.37 25.39 24.60 24.63 9,773,225 -0.84(-3.29%)
Apr 07, 2011 25.50 25.58 25.24 25.47 5,502,592 -0.06(-0.25%)
Apr 06, 2011 25.90 25.95 25.47 25.54 8,730,421 -0.32(-1.24%)
Apr 05, 2011 25.68 25.95 25.56 25.86 7,233,159 +0.21(+0.82%)
Apr 04, 2011 25.77 25.77 25.48 25.65 5,473,376 +0.17(+0.66%)
Apr 01, 2011 25.62 25.67 25.21 25.48 7,088,792 +0.33(+1.31%)
Mar 31, 2011 25.16 25.54 25.07 25.15 10,109,924 +0.05(+0.19%)
Mar 30, 2011 25.12 25.23 24.94 25.10 5,081,278 +0.15(+0.62%)
Mar 29, 2011 24.61 24.95 24.60 24.95 4,884,916 +0.26(+1.05%)
Mar 28, 2011 24.75 25.00 24.65 24.69 5,564,658 +0.03(+0.14%)
Mar 25, 2011 24.86 24.97 24.53 24.66 12,438,852 -0.54(-2.13%)
Mar 24, 2011 25.22 25.40 25.00 25.19 6,400,719 -0.03(-0.11%)
Mar 23, 2011 25.16 25.33 25.08 25.22 6,369,744 +0.05(+0.19%)
Mar 22, 2011 25.24 25.32 24.96 25.17 12,182,414 +0.11(+0.45%)
Mar 21, 2011 25.00 25.12 25.00 25.06 7,430,576 +0.64(+2.63%)
Mar 18, 2011 24.56 24.65 24.31 24.42 7,432,831 +0.15(+0.60%)
Mar 17, 2011 24.66 24.69 24.22 24.27 7,025,408 +0.22(+0.90%)
Mar 16, 2011 24.71 24.73 23.83 24.06 11,141,636 -0.74(-2.99%)
Mar 15, 2011 24.61 24.93 24.57 24.80 7,435,020 -0.21(-0.84%)
Mar 14, 2011 24.91 25.27 24.71 25.00 6,153,282 -0.20(-0.80%)
Mar 11, 2011 24.69 25.34 24.56 25.21 6,880,894 +0.45(+1.81%)
Mar 10, 2011 25.26 25.47 24.76 24.76 10,207,957 -0.80(-3.14%)
Mar 09, 2011 25.82 25.82 25.47 25.56 9,065,318 -0.27(-1.05%)
Mar 08, 2011 25.75 25.91 25.63 25.84 6,964,067 +0.17(+0.68%)
Mar 07, 2011 25.87 25.94 25.49 25.66 8,464,489 -0.15(-0.57%)
Mar 04, 2011 26.19 26.34 25.67 25.81 7,618,708 -0.24(-0.91%)
Mar 03, 2011 25.82 26.09 25.80 26.05 5,019,395 +0.36(+1.41%)
Mar 02, 2011 25.40 25.82 25.31 25.68 6,715,676 +0.10(+0.41%)
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.