Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.47 34.92 34.30 34.88 4,029,022 +0.44(+1.27%)
Aug 30, 2016 34.15 34.58 34.17 34.44 2,887,508 +0.30(+0.86%)
Aug 29, 2016 33.97 34.28 33.70 34.15 2,177,085 +0.36(+1.06%)
Aug 26, 2016 34.15 34.28 33.63 33.79 2,480,445 -0.14(-0.40%)
Aug 25, 2016 34.45 34.45 33.88 33.93 3,603,323 -0.61(-1.75%)
Aug 24, 2016 35.10 35.10 34.43 34.53 2,382,414 -0.64(-1.81%)
Aug 23, 2016 35.07 35.42 34.99 35.17 2,550,769 +0.25(+0.73%)
Aug 22, 2016 34.63 34.94 34.51 34.91 2,449,244 +0.26(+0.74%)
Aug 19, 2016 34.60 34.78 34.41 34.66 2,660,061 -0.07(-0.21%)
Aug 18, 2016 34.83 35.01 34.68 34.73 2,576,148 -0.05(-0.14%)
Aug 17, 2016 34.65 34.83 34.40 34.78 2,738,786 +0.13(+0.37%)
Aug 16, 2016 34.71 34.88 34.60 34.65 2,036,794 -0.24(-0.69%)
Aug 15, 2016 34.72 35.18 34.67 34.89 2,317,775 +0.00(+0.00%)
Aug 12, 2016 34.72 34.99 34.47 34.89 2,750,198 +0.11(+0.32%)
Aug 11, 2016 35.15 35.18 34.63 34.78 2,885,272 -0.30(-0.86%)
Aug 10, 2016 35.21 35.48 34.96 35.08 2,200,310 -0.06(-0.16%)
Aug 09, 2016 35.34 35.41 35.02 35.14 2,623,658 -0.11(-0.31%)
Aug 08, 2016 35.29 35.66 35.18 35.25 2,822,324 +0.06(+0.16%)
Aug 05, 2016 34.69 35.31 34.60 35.19 3,586,615 +0.56(+1.62%)
Aug 04, 2016 35.13 35.22 34.38 34.63 3,591,994 -0.15(-0.43%)
Aug 03, 2016 34.40 34.78 33.97 34.78 4,019,270 +0.38(+1.10%)
Aug 02, 2016 34.08 35.32 33.95 34.40 5,959,569 -0.63(-1.79%)
Aug 01, 2016 35.29 35.42 34.60 35.02 5,746,439 -0.67(-1.86%)
Jul 29, 2016 35.42 35.94 35.42 35.69 6,106,069 +0.11(+0.31%)
Jul 28, 2016 34.85 35.63 34.68 35.58 5,409,358 +0.82(+2.37%)
Jul 27, 2016 34.73 34.97 34.48 34.76 3,010,098 +0.02(+0.07%)
Jul 26, 2016 34.55 34.93 34.54 34.73 2,701,879 +0.21(+0.62%)
Jul 25, 2016 34.53 34.67 34.44 34.52 2,168,002 -0.10(-0.27%)
Jul 22, 2016 34.36 34.68 34.25 34.61 2,399,904 +0.26(+0.76%)
Jul 21, 2016 34.32 34.73 34.20 34.35 2,989,133 +0.00(+0.00%)
Jul 20, 2016 34.30 34.49 34.04 34.35 3,417,160 -0.07(-0.21%)
Jul 19, 2016 34.83 34.90 34.30 34.42 3,475,950 -0.61(-1.74%)
Jul 18, 2016 34.83 35.08 34.77 35.03 3,015,291 +0.24(+0.68%)
Jul 15, 2016 34.48 34.83 34.36 34.80 3,661,416 +0.37(+1.08%)
Jul 14, 2016 34.32 34.52 34.15 34.42 3,587,484 +0.30(+0.88%)
Jul 13, 2016 34.24 34.37 33.92 34.12 3,407,405 -0.15(-0.44%)
Jul 12, 2016 34.23 34.49 33.85 34.27 3,410,259 +0.10(+0.30%)
Jul 11, 2016 34.47 34.62 34.15 34.17 2,979,200 -0.25(-0.74%)
Jul 08, 2016 33.66 34.45 33.35 34.42 4,229,210 +1.08(+3.23%)
Jul 07, 2016 33.45 33.92 33.17 33.35 3,284,635 +0.00(+0.00%)
Jul 06, 2016 32.99 33.43 32.63 33.35 6,902,530 +0.13(+0.41%)
Jul 05, 2016 33.51 33.55 32.91 33.21 6,118,588 -0.52(-1.55%)
Jul 01, 2016 34.03 33.73 33.73 33.73 3,786,933 -0.22(-0.65%)
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%)
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.