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, 2012 23.08 23.27 22.79 22.89 10,084,490 -0.19(-0.84%)
May 30, 2012 23.19 23.39 22.93 23.08 4,341,978 -0.25(-1.08%)
May 29, 2012 23.27 23.50 23.20 23.34 4,212,475 +0.18(+0.78%)
May 25, 2012 23.16 23.28 23.06 23.16 2,562,715 +0.11(+0.47%)
May 24, 2012 22.99 23.15 22.90 23.05 4,884,551 +0.13(+0.56%)
May 23, 2012 22.89 23.06 22.68 22.92 5,249,534 -0.17(-0.75%)
May 22, 2012 23.13 23.34 22.99 23.09 4,022,757 -0.01(-0.03%)
May 21, 2012 22.99 23.24 22.84 23.10 5,043,453 +0.25(+1.10%)
May 18, 2012 23.17 23.27 22.78 22.85 7,428,737 -0.28(-1.21%)
May 17, 2012 23.20 23.29 23.03 23.13 5,544,835 -0.06(-0.28%)
May 16, 2012 23.41 23.53 23.11 23.19 5,703,079 -0.12(-0.52%)
May 15, 2012 23.52 23.87 23.25 23.31 8,412,938 -0.29(-1.23%)
May 14, 2012 23.29 23.78 23.17 23.60 6,580,480 +0.14(+0.61%)
May 11, 2012 23.66 23.74 23.43 23.46 7,262,622 -0.46(-1.94%)
May 10, 2012 23.56 24.27 23.41 23.93 12,290,873 +0.60(+2.57%)
May 09, 2012 23.31 23.57 23.12 23.33 7,411,445 -0.23(-0.97%)
May 08, 2012 23.19 23.63 23.17 23.55 12,418,121 +0.28(+1.20%)
May 07, 2012 22.85 23.34 22.85 23.28 5,866,512 +0.24(+1.05%)
May 04, 2012 23.14 23.32 22.87 23.03 4,763,930 -0.22(-0.95%)
May 03, 2012 23.54 23.63 23.19 23.25 5,621,903 -0.28(-1.18%)
May 02, 2012 23.63 23.65 23.44 23.53 7,478,307 -0.05(-0.21%)
May 01, 2012 22.38 23.78 22.13 23.58 18,538,912 +1.56(+7.10%)
Apr 30, 2012 22.20 22.20 21.92 22.02 5,454,139 -0.18(-0.80%)
Apr 27, 2012 22.26 22.31 22.06 22.20 3,499,451 +0.04(+0.16%)
Apr 26, 2012 21.95 22.18 21.80 22.16 5,218,842 +0.10(+0.45%)
Apr 25, 2012 22.27 22.27 21.98 22.06 4,292,557 -0.04(-0.16%)
Apr 24, 2012 21.77 22.22 21.69 22.10 5,298,259 +0.37(+1.71%)
Apr 23, 2012 21.73 21.76 21.53 21.73 6,493,768 -0.21(-0.94%)
Apr 20, 2012 21.96 22.06 21.80 21.93 6,842,379 +0.02(+0.11%)
Apr 19, 2012 22.06 22.13 21.79 21.91 4,412,293 -0.18(-0.82%)
Apr 18, 2012 22.15 22.15 21.88 22.09 5,252,049 -0.19(-0.87%)
Apr 17, 2012 22.14 22.38 21.97 22.28 5,141,281 +0.29(+1.33%)
Apr 16, 2012 22.10 22.21 21.96 21.99 5,623,279 +0.03(+0.13%)
Apr 13, 2012 22.14 22.24 21.95 21.96 5,058,561 -0.25(-1.13%)
Apr 12, 2012 22.11 22.22 21.95 22.21 3,697,733 +0.08(+0.36%)
Apr 11, 2012 22.28 22.37 22.01 22.13 4,255,555 +0.12(+0.55%)
Apr 10, 2012 22.01 22.23 21.93 22.01 6,204,118 -0.01(-0.06%)
Apr 09, 2012 22.08 22.08 21.86 22.03 5,637,859 -0.34(-1.53%)
Apr 05, 2012 22.37 22.53 22.27 22.37 4,093,755 -0.08(-0.35%)
Apr 04, 2012 22.59 22.75 22.45 22.45 6,373,622 -0.39(-1.72%)
Apr 03, 2012 22.96 22.98 22.62 22.84 5,488,911 -0.25(-1.08%)
Apr 02, 2012 22.62 23.20 22.56 23.09 7,001,025 +0.48(+2.12%)
Mar 30, 2012 22.49 22.69 22.33 22.61 5,652,626 +0.29(+1.28%)
Mar 29, 2012 22.21 22.40 22.05 22.33 5,347,499 -0.01(-0.03%)
Mar 28, 2012 22.71 22.78 22.17 22.33 6,715,541 -0.43(-1.88%)
Mar 27, 2012 22.83 22.98 22.75 22.76 4,390,514 -0.12(-0.53%)
Mar 26, 2012 22.92 23.11 22.83 22.88 4,750,523 +0.13(+0.56%)
Mar 23, 2012 22.18 22.82 22.14 22.75 4,186,226 +0.09(+0.38%)
Mar 22, 2012 22.64 22.84 22.49 22.67 3,830,365 -0.14(-0.60%)
Mar 21, 2012 22.72 22.88 22.64 22.80 4,344,388 +0.04(+0.19%)
Mar 20, 2012 22.49 22.81 22.49 22.76 4,863,467 +0.13(+0.57%)
Mar 19, 2012 22.68 22.76 22.56 22.63 4,811,832 -0.08(-0.35%)
Mar 16, 2012 22.67 22.81 22.58 22.71 6,981,285 -0.01(-0.06%)
Mar 15, 2012 22.69 22.73 22.43 22.73 4,533,204 +0.12(+0.54%)
Mar 14, 2012 22.95 22.99 22.53 22.61 5,976,653 -0.36(-1.59%)
Mar 13, 2012 22.46 23.01 22.46 22.97 6,323,336 +0.59(+2.65%)
Mar 12, 2012 22.29 22.45 22.23 22.38 4,610,844 +0.14(+0.64%)
Mar 09, 2012 22.21 22.43 22.11 22.23 3,752,133 +0.01(+0.06%)
Mar 08, 2012 22.36 22.45 21.88 22.22 5,843,765 +0.04(+0.19%)
Mar 07, 2012 21.73 22.27 21.72 22.18 6,882,879 +0.47(+2.17%)
Mar 06, 2012 22.27 22.33 21.70 21.71 9,159,057 -0.90(-3.98%)
Mar 05, 2012 22.47 22.73 22.47 22.61 4,160,574 +0.01(+0.03%)
Mar 02, 2012 22.55 22.72 22.44 22.60 4,986,597 +0.09(+0.38%)
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.