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 (%)
Jun 30, 2016 33.01 33.96 32.97 33.96 5,228,222 +1.04(+3.15%)
Jun 29, 2016 32.48 33.04 32.46 32.92 4,952,905 +0.81(+2.51%)
Jun 28, 2016 31.46 32.12 31.35 32.11 5,357,262 +1.12(+3.63%)
Jun 27, 2016 31.74 31.82 30.88 30.99 6,396,375 -1.08(-3.36%)
Jun 24, 2016 32.62 32.97 31.98 32.06 6,929,370 -1.75(-5.17%)
Jun 23, 2016 33.59 33.85 33.59 33.81 2,470,207 +0.56(+1.69%)
Jun 22, 2016 33.27 33.52 33.21 33.25 3,656,091 +0.05(+0.14%)
Jun 21, 2016 33.73 33.76 33.09 33.20 5,142,405 -0.40(-1.20%)
Jun 20, 2016 33.91 34.01 33.60 33.61 3,787,491 +0.11(+0.33%)
Jun 17, 2016 33.15 33.81 33.15 33.50 5,097,425 +0.21(+0.62%)
Jun 16, 2016 33.16 33.36 32.90 33.29 3,307,010 -0.08(-0.24%)
Jun 15, 2016 33.12 33.66 33.08 33.37 3,991,962 +0.29(+0.89%)
Jun 14, 2016 33.02 33.37 32.74 33.08 3,420,954 -0.03(-0.10%)
Jun 13, 2016 33.83 34.01 33.08 33.11 5,587,647 -0.96(-2.81%)
Jun 10, 2016 34.39 34.49 33.84 34.07 4,202,921 -0.63(-1.83%)
Jun 09, 2016 34.54 34.80 34.22 34.70 4,928,544 +0.01(+0.02%)
Jun 08, 2016 34.72 34.91 34.53 34.69 4,035,278 +0.13(+0.37%)
Jun 07, 2016 34.67 34.74 34.44 34.57 3,168,861 -0.01(-0.02%)
Jun 06, 2016 34.71 34.95 34.50 34.57 3,783,035 +0.06(+0.16%)
Jun 03, 2016 34.38 34.73 34.34 34.52 5,707,303 +0.10(+0.30%)
Jun 02, 2016 33.86 34.62 33.73 34.41 6,013,536 +0.51(+1.49%)
Jun 01, 2016 33.86 34.00 33.55 33.91 8,168,084 +0.05(+0.14%)
May 31, 2016 34.30 34.47 33.78 33.86 5,927,373 -0.36(-1.06%)
May 27, 2016 34.28 34.23 34.23 34.23 4,050,165 +0.13(+0.37%)
May 26, 2016 34.02 34.47 33.77 34.10 4,493,088 +0.47(+1.39%)
May 25, 2016 33.48 33.83 33.35 33.63 5,065,928 +0.34(+1.02%)
May 24, 2016 32.64 33.36 32.46 33.29 8,560,876 +1.27(+3.98%)
May 23, 2016 31.45 32.26 31.37 32.02 6,271,200 +0.48(+1.53%)
May 20, 2016 30.55 31.77 30.51 31.53 8,026,496 +1.16(+3.81%)
May 19, 2016 29.53 30.39 29.29 30.38 5,334,489 +0.68(+2.29%)
May 18, 2016 29.45 29.94 29.36 29.70 3,813,958 +0.02(+0.05%)
May 17, 2016 29.64 30.00 29.58 29.68 3,421,065 -0.13(-0.43%)
May 16, 2016 29.51 30.01 29.44 29.81 2,710,310 +0.25(+0.86%)
May 13, 2016 30.17 30.18 29.41 29.55 4,099,426 -0.71(-2.36%)
May 12, 2016 30.04 30.47 29.88 30.27 4,187,076 +0.46(+1.53%)
May 11, 2016 30.06 30.22 29.77 29.81 3,719,246 -0.35(-1.15%)
May 10, 2016 29.81 30.18 29.81 30.16 3,647,875 +0.53(+1.78%)
May 09, 2016 30.03 30.15 29.34 29.63 5,305,159 -0.37(-1.23%)
May 06, 2016 29.88 30.12 29.74 30.00 3,219,628 +0.09(+0.32%)
May 05, 2016 30.53 30.81 29.81 29.91 5,009,500 -0.50(-1.65%)
May 04, 2016 30.64 30.92 30.28 30.41 5,498,366 -0.30(-0.97%)
May 03, 2016 31.38 31.93 30.65 30.71 6,583,723 -0.91(-2.88%)
May 02, 2016 31.09 31.84 31.06 31.62 7,595,311 +0.25(+0.80%)
Apr 29, 2016 31.31 31.50 31.02 31.37 6,180,596 -0.10(-0.32%)
Apr 28, 2016 31.31 31.89 31.28 31.47 5,770,031 +0.13(+0.40%)
Apr 27, 2016 31.21 31.49 30.96 31.34 3,935,000 +0.14(+0.45%)
Apr 26, 2016 31.02 31.42 30.78 31.20 5,141,258 +0.37(+1.20%)
Apr 25, 2016 30.92 30.99 30.56 30.83 3,848,933 -0.28(-0.91%)
Apr 22, 2016 30.47 31.12 30.35 31.12 5,340,576 +1.00(+3.31%)
Apr 21, 2016 30.63 30.76 30.00 30.12 4,712,552 -0.41(-1.34%)
Apr 20, 2016 30.04 30.63 29.90 30.53 5,379,465 +0.50(+1.67%)
Apr 19, 2016 29.83 30.30 29.71 30.03 4,001,177 +0.41(+1.38%)
Apr 18, 2016 29.14 29.70 28.96 29.62 4,486,836 +0.32(+1.10%)
Apr 15, 2016 28.78 29.31 28.68 29.29 3,937,201 +0.56(+1.94%)
Apr 14, 2016 29.07 29.15 28.55 28.74 3,577,680 -0.43(-1.48%)
Apr 13, 2016 29.11 29.29 29.04 29.17 3,509,685 +0.24(+0.84%)
Apr 12, 2016 28.31 28.98 28.30 28.93 2,804,179 +0.65(+2.31%)
Apr 11, 2016 28.37 28.78 28.25 28.27 3,190,289 -0.07(-0.25%)
Apr 08, 2016 28.37 28.70 28.23 28.34 2,952,683 +0.29(+1.04%)
Apr 07, 2016 27.76 28.45 27.72 28.05 4,205,252 +0.14(+0.51%)
Apr 06, 2016 27.56 27.92 27.32 27.91 4,127,353 +0.34(+1.23%)
Apr 05, 2016 27.94 27.94 27.14 27.57 7,055,133 -0.73(-2.58%)
Apr 04, 2016 28.53 28.69 28.23 28.31 3,374,754 -0.34(-1.18%)
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.