Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.06 +0.07 (+0.11%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.97 21.69 21.69 21.69 2,826,160 -0.29(-1.32%)
Dec 30, 2009 21.77 22.00 21.65 21.98 2,582,630 +0.11(+0.51%)
Dec 29, 2009 21.92 22.09 21.81 21.87 3,149,502 -0.04(-0.19%)
Dec 28, 2009 21.86 21.99 21.78 21.91 2,296,922 +0.04(+0.19%)
Dec 24, 2009 21.77 21.95 21.66 21.87 1,480,045 +0.17(+0.77%)
Dec 23, 2009 21.35 21.80 21.34 21.70 3,819,940 +0.37(+1.72%)
Dec 22, 2009 21.38 21.56 21.25 21.34 3,864,956 +0.01(+0.03%)
Dec 21, 2009 21.30 21.64 21.27 21.33 4,909,100 +0.17(+0.79%)
Dec 18, 2009 21.37 21.37 20.94 21.16 7,224,197 +0.01(+0.03%)
Dec 17, 2009 21.51 21.63 21.13 21.16 5,428,867 -0.69(-3.14%)
Dec 16, 2009 21.49 21.96 21.28 21.84 7,440,505 +0.62(+2.90%)
Dec 15, 2009 21.00 21.47 20.92 21.22 7,380,757 +0.28(+1.36%)
Dec 14, 2009 20.88 21.00 20.72 20.94 9,141,487 -0.18(-0.85%)
Dec 11, 2009 21.27 21.49 21.06 21.12 6,463,709 -0.01(-0.07%)
Dec 10, 2009 21.17 21.46 20.91 21.13 7,138,227 +0.02(+0.10%)
Dec 09, 2009 21.28 21.37 21.00 21.11 5,614,094 -0.23(-1.07%)
Dec 08, 2009 21.33 21.50 21.07 21.34 7,677,216 -0.17(-0.81%)
Dec 07, 2009 21.83 21.95 21.47 21.52 5,075,504 -0.37(-1.68%)
Dec 04, 2009 21.92 22.15 21.61 21.88 6,679,674 +0.17(+0.80%)
Dec 03, 2009 21.87 22.04 21.66 21.71 4,979,132 -0.18(-0.82%)
Dec 02, 2009 21.48 22.12 21.40 21.89 5,303,844 -0.04(-0.19%)
Dec 01, 2009 21.65 22.14 21.53 21.93 9,623,948 +0.59(+2.76%)
Nov 30, 2009 21.13 21.37 20.80 21.34 8,157,996 +0.11(+0.52%)
Nov 27, 2009 21.13 21.38 20.89 21.23 3,902,671 -0.52(-2.39%)
Nov 25, 2009 21.72 21.84 21.63 21.75 3,849,666 -0.12(-0.54%)
Nov 24, 2009 22.06 22.20 21.61 21.87 5,887,345 -0.19(-0.88%)
Nov 23, 2009 22.11 22.28 22.01 22.06 6,549,301 +0.16(+0.73%)
Nov 20, 2009 21.77 22.00 21.65 21.90 5,669,220 +0.03(+0.16%)
Nov 19, 2009 22.01 22.12 21.72 21.87 8,169,420 -0.24(-1.10%)
Nov 18, 2009 22.33 22.55 22.07 22.11 6,939,954 -0.19(-0.87%)
Nov 17, 2009 22.04 22.41 21.92 22.31 6,973,121 +0.19(+0.85%)
Nov 16, 2009 22.65 22.84 22.09 22.12 10,859,545 -0.40(-1.78%)
Nov 13, 2009 22.39 22.62 22.29 22.52 5,148,592 +0.18(+0.81%)
Nov 12, 2009 22.24 22.58 22.22 22.34 7,666,602 +0.06(+0.28%)
Nov 11, 2009 22.71 22.76 22.14 22.28 8,123,384 -0.31(-1.38%)
Nov 10, 2009 22.37 22.86 22.33 22.59 8,750,079 +0.10(+0.46%)
Nov 09, 2009 22.60 22.82 22.35 22.49 8,454,942 +0.05(+0.22%)
Nov 06, 2009 22.28 22.62 22.20 22.44 6,232,756 +0.01(+0.03%)
Nov 05, 2009 22.36 22.68 22.36 22.43 7,402,431 +0.12(+0.53%)
Nov 04, 2009 22.12 22.60 21.95 22.31 8,687,524 +0.21(+0.94%)
Nov 03, 2009 21.58 22.40 21.47 22.10 14,052,248 +0.96(+4.55%)
Nov 02, 2009 20.89 21.47 20.87 21.14 7,286,858 +0.28(+1.33%)
Oct 30, 2009 21.34 21.45 20.57 20.86 9,814,404 -0.55(-2.59%)
Oct 29, 2009 20.62 21.43 20.62 21.42 7,389,527 +0.93(+4.53%)
Oct 28, 2009 20.58 21.11 20.49 20.49 6,034,327 -0.36(-1.73%)
Oct 27, 2009 21.17 21.50 20.73 20.85 5,949,107 -0.19(-0.92%)
Oct 26, 2009 21.22 21.58 21.00 21.04 5,963,056 -0.19(-0.91%)
Oct 23, 2009 21.15 21.25 21.02 21.24 5,568,942 -0.29(-1.35%)
Oct 22, 2009 21.70 21.70 21.15 21.53 7,610,496 -0.19(-0.86%)
Oct 21, 2009 21.11 21.91 21.11 21.72 8,876,737 +0.51(+2.42%)
Oct 20, 2009 21.02 21.24 20.99 21.20 7,634,479 -0.06(-0.26%)
Oct 19, 2009 20.84 21.36 20.75 21.26 5,801,280 +0.48(+2.33%)
Oct 16, 2009 20.43 20.89 20.11 20.77 8,170,051 +0.23(+1.11%)
Oct 15, 2009 20.61 20.82 20.46 20.55 7,651,501 -0.17(-0.84%)
Oct 14, 2009 20.84 20.88 20.70 20.72 6,288,199 -0.03(-0.13%)
Oct 13, 2009 20.57 20.77 20.37 20.75 4,938,259 +0.07(+0.34%)
Oct 12, 2009 20.75 20.77 20.55 20.68 3,852,290 +0.08(+0.37%)
Oct 09, 2009 20.57 20.70 20.27 20.60 4,594,268 +0.01(+0.07%)
Oct 08, 2009 20.52 20.66 20.30 20.59 5,997,353 +0.15(+0.75%)
Oct 07, 2009 20.38 20.43 20.17 20.43 4,182,889 +0.02(+0.10%)
Oct 06, 2009 20.01 20.43 19.98 20.41 7,894,292 +0.49(+2.47%)
Oct 05, 2009 19.69 19.94 19.31 19.92 5,965,025 +0.23(+1.16%)
Oct 02, 2009 19.89 19.94 19.16 19.69 5,565,988 -0.30(-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.