Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.92 31.13 30.49 30.79 8,295,450 -0.08(-0.24%)
Oct 30, 2013 30.65 31.01 30.24 30.86 6,100,004 +0.20(+0.66%)
Oct 29, 2013 29.69 31.42 29.37 30.66 10,979,794 +0.67(+2.23%)
Oct 28, 2013 29.94 30.30 29.85 29.99 7,017,969 -0.07(-0.23%)
Oct 25, 2013 29.55 30.08 29.49 30.06 8,683,909 +0.56(+1.91%)
Oct 24, 2013 29.56 29.65 29.36 29.49 3,172,221 -0.07(-0.23%)
Oct 23, 2013 29.55 29.73 29.37 29.56 4,696,693 -0.17(-0.56%)
Oct 22, 2013 29.11 29.80 29.08 29.73 6,757,656 +0.62(+2.15%)
Oct 21, 2013 28.86 29.24 28.79 29.10 6,324,750 +0.48(+1.68%)
Oct 18, 2013 28.57 28.75 28.48 28.62 5,392,146 +0.09(+0.32%)
Oct 17, 2013 28.15 28.60 28.00 28.53 3,264,748 +0.29(+1.01%)
Oct 16, 2013 27.91 28.39 27.78 28.24 4,192,224 +0.53(+1.90%)
Oct 15, 2013 27.72 27.94 27.57 27.72 3,868,208 -0.11(-0.41%)
Oct 14, 2013 27.46 27.91 27.43 27.83 4,079,268 +0.29(+1.04%)
Oct 11, 2013 27.83 27.83 27.35 27.54 4,937,676 -0.36(-1.29%)
Oct 10, 2013 27.64 28.00 27.11 27.91 8,827,567 +0.56(+2.04%)
Oct 09, 2013 27.33 27.60 27.23 27.35 4,570,585 +0.11(+0.39%)
Oct 08, 2013 27.39 27.55 27.19 27.24 5,283,648 -0.17(-0.63%)
Oct 07, 2013 27.43 27.66 27.27 27.42 2,857,217 -0.21(-0.76%)
Oct 04, 2013 27.69 27.75 27.50 27.63 3,188,870 -0.04(-0.14%)
Oct 03, 2013 27.88 27.95 27.48 27.66 4,367,865 -0.32(-1.16%)
Oct 02, 2013 27.68 27.99 27.33 27.99 6,530,482 +0.25(+0.90%)
Oct 01, 2013 27.70 27.81 27.47 27.74 2,862,179 +0.01(+0.03%)
Sep 30, 2013 27.85 27.87 27.44 27.73 4,769,014 -0.21(-0.75%)
Sep 27, 2013 27.57 27.99 27.39 27.94 4,963,059 +0.23(+0.84%)
Sep 26, 2013 27.63 27.87 27.59 27.71 3,387,230 +0.11(+0.38%)
Sep 25, 2013 27.71 27.82 27.55 27.60 3,118,008 -0.08(-0.27%)
Sep 24, 2013 27.56 27.91 27.51 27.68 4,922,567 +0.11(+0.38%)
Sep 23, 2013 27.91 27.92 27.56 27.57 3,740,586 -0.46(-1.64%)
Sep 20, 2013 27.89 28.16 27.83 28.03 7,213,839 +0.14(+0.49%)
Sep 19, 2013 27.92 28.00 27.72 27.90 2,989,653 -0.04(-0.13%)
Sep 18, 2013 27.92 28.00 27.52 27.94 4,510,782 -0.04(-0.13%)
Sep 17, 2013 27.69 28.02 27.66 27.97 5,112,843 +0.31(+1.12%)
Sep 16, 2013 27.59 27.75 27.52 27.66 3,504,073 +0.40(+1.46%)
Sep 13, 2013 27.19 27.27 27.03 27.27 2,804,720 +0.17(+0.64%)
Sep 12, 2013 27.18 27.26 26.82 27.09 4,357,869 -0.11(-0.39%)
Sep 11, 2013 27.18 27.27 26.98 27.20 2,883,823 +0.04(+0.14%)
Sep 10, 2013 27.26 27.40 27.02 27.16 3,141,497 -0.02(-0.08%)
Sep 09, 2013 26.96 27.30 26.96 27.18 3,247,174 +0.24(+0.89%)
Sep 06, 2013 27.27 27.32 26.87 26.94 3,270,622 -0.30(-1.11%)
Sep 05, 2013 27.11 27.33 27.11 27.24 3,274,261 +0.07(+0.25%)
Sep 04, 2013 26.84 27.31 26.68 27.17 6,283,369 +0.53(+1.98%)
Sep 03, 2013 26.67 26.85 26.57 26.65 4,840,435 +0.14(+0.54%)
Aug 30, 2013 26.32 26.66 26.21 26.50 7,151,550 +0.30(+1.15%)
Aug 29, 2013 25.99 26.41 25.88 26.20 4,883,806 +0.16(+0.61%)
Aug 28, 2013 25.97 26.26 25.89 26.05 4,996,683 -0.02(-0.09%)
Aug 27, 2013 25.77 26.26 25.75 26.07 5,526,362 +0.10(+0.38%)
Aug 26, 2013 27.25 27.27 25.86 25.97 10,835,768 -1.34(-4.91%)
Aug 23, 2013 27.24 27.36 26.91 27.31 4,002,703 +0.16(+0.58%)
Aug 22, 2013 27.39 27.48 27.03 27.15 3,978,708 -0.17(-0.63%)
Aug 21, 2013 27.56 27.65 27.30 27.33 4,087,072 -0.22(-0.79%)
Aug 20, 2013 27.45 27.69 27.33 27.54 3,565,426 +0.15(+0.55%)
Aug 19, 2013 27.72 27.80 27.36 27.39 4,240,855 -0.50(-1.80%)
Aug 16, 2013 27.66 27.95 27.63 27.89 4,587,001 +0.16(+0.59%)
Aug 15, 2013 28.61 28.73 27.66 27.73 6,863,047 -1.13(-3.92%)
Aug 14, 2013 28.89 29.06 28.72 28.86 4,989,831 -0.07(-0.23%)
Aug 13, 2013 28.85 28.94 28.69 28.93 4,703,788 +0.05(+0.18%)
Aug 12, 2013 28.64 28.90 28.42 28.88 4,817,369 +0.13(+0.47%)
Aug 09, 2013 28.61 28.82 28.49 28.74 3,686,926 +0.06(+0.21%)
Aug 08, 2013 28.43 28.75 28.35 28.68 5,356,430 +0.40(+1.43%)
Aug 07, 2013 28.27 28.44 27.95 28.28 4,321,694 -0.10(-0.34%)
Aug 06, 2013 27.60 28.59 27.24 28.37 8,977,013 +0.02(+0.08%)
Aug 05, 2013 28.06 28.37 27.87 28.35 7,528,155 +0.22(+0.77%)
Aug 02, 2013 27.73 28.13 27.57 28.13 4,922,081 +0.29(+1.05%)
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.