Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.26 +0.27 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.31 23.51 22.87 23.44 12,980,278 -0.09(-0.39%)
Oct 28, 2010 23.63 23.82 23.34 23.54 4,371,978 +0.16(+0.69%)
Oct 27, 2010 23.32 23.38 23.02 23.37 5,400,066 -0.34(-1.45%)
Oct 25, 2010 23.72 23.94 23.66 23.72 4,950,059 +0.12(+0.51%)
Oct 22, 2010 23.52 23.71 23.36 23.60 3,288,810 +0.08(+0.33%)
Oct 21, 2010 23.54 23.73 23.40 23.52 3,799,675 +0.00(+0.00%)
Oct 20, 2010 23.27 23.61 23.23 23.52 7,757,501 +0.33(+1.43%)
Oct 19, 2010 23.47 23.47 23.11 23.19 5,574,247 -0.44(-1.88%)
Oct 18, 2010 23.46 23.65 23.28 23.63 5,780,661 +0.23(+0.96%)
Oct 15, 2010 23.57 23.57 23.20 23.41 6,516,953 -0.01(-0.03%)
Oct 14, 2010 23.43 23.46 23.26 23.42 5,025,465 +0.04(+0.18%)
Oct 13, 2010 23.33 23.52 23.24 23.37 8,801,175 +0.36(+1.56%)
Oct 12, 2010 22.83 23.07 22.66 23.02 5,119,104 +0.11(+0.46%)
Oct 11, 2010 22.96 23.04 22.63 22.91 7,287,039 -0.21(-0.91%)
Oct 08, 2010 23.12 23.57 23.11 23.12 10,222,081 +0.09(+0.40%)
Oct 07, 2010 22.83 23.05 22.73 23.03 37,637 +0.30(+1.33%)
Oct 06, 2010 22.81 22.97 22.67 22.73 5,487,558 -0.06(-0.25%)
Oct 05, 2010 22.38 22.83 22.37 22.78 102,885 +0.54(+2.44%)
Oct 04, 2010 22.47 22.54 22.12 22.24 7,218,498 -0.22(-0.97%)
Oct 01, 2010 22.46 22.47 22.07 22.46 9,396,744 +0.00(+0.01%)
Sep 30, 2010 22.46 23.08 22.34 22.46 85,910 -0.46(-2.01%)
Sep 29, 2010 23.12 23.20 22.89 22.92 68,301 -0.23(-0.97%)
Sep 28, 2010 23.06 23.16 22.71 23.14 68,837 +0.18(+0.77%)
Sep 27, 2010 22.83 23.05 22.70 22.97 9,536,426 +0.26(+1.15%)
Sep 24, 2010 23.41 23.47 22.52 22.71 14,663,101 -0.52(-2.24%)
Sep 23, 2010 23.23 23.41 23.04 23.23 5,343,999 -0.27(-1.14%)
Sep 22, 2010 23.19 23.60 23.16 23.49 7,345,949 +0.38(+1.64%)
Sep 21, 2010 23.40 23.44 22.95 23.11 11,338 -0.07(-0.30%)
Sep 20, 2010 22.94 23.22 22.80 23.18 5,174,050 +0.40(+1.76%)
Sep 17, 2010 22.78 23.54 22.78 22.78 12,752,317 -0.11(-0.49%)
Sep 15, 2010 22.64 22.92 22.59 22.90 5,981,048 +0.27(+1.18%)
Sep 14, 2010 22.95 23.00 22.62 22.63 102,134 -0.37(-1.59%)
Sep 13, 2010 23.11 23.33 22.99 22.99 7,523,562 -0.03(-0.12%)
Sep 10, 2010 22.75 23.04 22.67 23.02 8,679,373 +0.61(+2.73%)
Sep 09, 2010 22.65 22.65 22.31 22.41 8,066 -0.07(-0.31%)
Sep 08, 2010 22.09 22.66 22.09 22.48 136,863 +0.39(+1.78%)
Sep 07, 2010 22.40 22.52 22.07 22.09 13,040 -0.43(-1.91%)
Sep 03, 2010 22.39 22.52 22.22 22.52 5,936,058 +0.32(+1.46%)
Sep 02, 2010 22.05 22.28 21.98 22.19 49,989 +0.13(+0.61%)
Sep 01, 2010 21.99 22.48 21.93 22.06 8,372,728 +0.34(+1.59%)
Aug 31, 2010 21.68 21.74 21.34 21.71 135,638 +0.18(+0.86%)
Aug 30, 2010 21.45 21.74 21.22 21.53 5,608,658 +0.05(+0.22%)
Aug 27, 2010 21.47 21.56 21.01 21.48 8,517,098 +0.17(+0.81%)
Aug 26, 2010 21.31 21.41 21.06 21.31 67,301 +0.12(+0.58%)
Aug 25, 2010 20.93 21.20 20.86 21.19 9,534 +0.16(+0.77%)
Aug 24, 2010 21.07 21.18 20.94 21.02 95,291 -0.32(-1.48%)
Aug 23, 2010 21.65 21.81 21.33 21.34 5,589,931 -0.13(-0.62%)
Aug 20, 2010 21.23 21.62 21.20 21.47 8,084,603 +0.20(+0.96%)
Aug 19, 2010 21.65 21.71 21.26 21.27 101,967 -0.34(-1.56%)
Aug 18, 2010 21.81 21.88 21.52 21.61 95,432 -0.05(-0.23%)
Aug 17, 2010 21.40 21.78 21.16 21.66 141,837 +0.63(+2.98%)
Aug 16, 2010 20.93 21.17 20.79 21.03 7,233,186 -0.01(-0.03%)
Aug 13, 2010 21.04 21.55 21.00 21.04 8,601,593 -0.39(-1.80%)
Aug 12, 2010 20.76 21.44 20.72 21.42 9,054,039 +0.53(+2.55%)
Aug 11, 2010 21.02 21.21 20.86 20.89 3,246 -0.56(-2.61%)
Aug 10, 2010 21.19 21.56 21.17 21.45 20,363 +0.01(+0.03%)
Aug 09, 2010 21.07 21.45 20.88 21.44 9,413,278 +0.32(+1.49%)
Aug 06, 2010 21.13 21.69 20.98 21.13 18,332,028 -0.05(-0.23%)
Aug 05, 2010 20.14 21.28 20.14 21.18 24,462,158 +1.15(+5.73%)
Aug 04, 2010 19.96 20.13 19.79 20.03 50,425 +0.08(+0.42%)
Aug 03, 2010 20.02 20.42 19.89 19.95 119,724 +0.12(+0.60%)
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.