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 (%)
Dec 30, 2011 20.72 20.77 20.62 20.65 2,637,531 -0.10(-0.49%)
Dec 29, 2011 20.51 20.82 20.48 20.75 3,106,754 +0.27(+1.30%)
Dec 28, 2011 21.01 21.01 20.44 20.49 4,444,111 -0.48(-2.31%)
Dec 27, 2011 20.93 21.06 20.76 20.97 2,438,194 -0.01(-0.07%)
Dec 23, 2011 20.80 21.10 20.75 20.98 3,353,494 +0.28(+1.36%)
Dec 21, 2011 20.42 20.72 20.33 20.70 4,329,000 +0.23(+1.13%)
Dec 20, 2011 20.00 20.54 19.93 20.47 6,109,665 +0.78(+3.96%)
Dec 19, 2011 20.05 20.13 19.63 19.69 5,780,772 -0.31(-1.55%)
Dec 16, 2011 20.43 20.43 19.97 20.00 8,244,987 -0.19(-0.93%)
Dec 15, 2011 20.07 20.27 19.86 20.19 7,036,209 +0.38(+1.93%)
Dec 14, 2011 19.96 20.05 19.79 19.81 5,885,181 -0.30(-1.47%)
Dec 13, 2011 20.51 20.77 20.01 20.10 10,385,217 -0.36(-1.76%)
Dec 12, 2011 20.80 20.86 20.32 20.46 5,243,672 -0.56(-2.68%)
Dec 09, 2011 20.83 21.09 20.76 21.03 4,119,730 +0.27(+1.32%)
Dec 08, 2011 21.17 21.22 20.70 20.75 7,049,822 -0.58(-2.74%)
Dec 07, 2011 21.22 21.43 21.03 21.34 7,532,310 -0.04(-0.17%)
Dec 06, 2011 21.60 21.67 21.36 21.37 6,242,431 -0.26(-1.20%)
Dec 05, 2011 21.75 21.91 21.42 21.63 5,808,611 -0.02(-0.10%)
Dec 02, 2011 22.02 22.02 21.57 21.66 5,071,706 -0.17(-0.76%)
Dec 01, 2011 21.79 22.06 21.72 21.82 6,190,280 +0.07(+0.33%)
Nov 30, 2011 21.63 21.85 21.52 21.75 12,742,381 +0.77(+3.65%)
Nov 29, 2011 20.94 21.09 20.80 20.98 5,599,567 +0.12(+0.55%)
Nov 28, 2011 20.78 20.93 20.64 20.87 6,628,105 +0.72(+3.58%)
Nov 25, 2011 20.02 20.38 19.98 20.15 2,149,499 +0.08(+0.40%)
Nov 23, 2011 20.21 20.28 19.97 20.07 5,900,698 -0.45(-2.18%)
Nov 22, 2011 20.44 20.86 20.40 20.51 6,409,953 +0.09(+0.42%)
Nov 21, 2011 20.54 20.57 20.16 20.43 6,893,248 -0.44(-2.11%)
Nov 18, 2011 20.90 21.06 20.80 20.87 4,756,939 +0.14(+0.66%)
Nov 17, 2011 20.83 20.98 20.54 20.73 7,797,748 -0.17(-0.79%)
Nov 16, 2011 21.15 21.30 20.85 20.90 6,374,464 -0.51(-2.36%)
Nov 15, 2011 21.27 21.50 21.06 21.40 4,758,022 +0.03(+0.12%)
Nov 14, 2011 21.17 21.44 21.11 21.38 5,399,293 +0.06(+0.30%)
Nov 11, 2011 21.03 21.35 21.03 21.31 5,049,629 +0.58(+2.80%)
Nov 10, 2011 20.85 20.96 20.49 20.73 5,071,288 +0.26(+1.26%)
Nov 09, 2011 20.80 20.95 20.37 20.47 7,102,214 -0.95(-4.46%)
Nov 08, 2011 21.18 21.46 20.96 21.43 6,259,653 +0.33(+1.57%)
Nov 07, 2011 20.69 21.11 20.57 21.10 5,362,619 +0.24(+1.17%)
Nov 04, 2011 20.88 20.95 20.57 20.85 5,186,095 -0.23(-1.09%)
Nov 03, 2011 20.66 21.16 20.47 21.08 6,864,162 +0.60(+2.91%)
Nov 02, 2011 20.32 20.60 20.15 20.49 7,106,071 +0.57(+2.88%)
Nov 01, 2011 19.78 20.42 19.56 19.91 11,254,172 -0.86(-4.15%)
Oct 31, 2011 21.32 21.46 20.77 20.77 8,312,361 -1.01(-4.61%)
Oct 28, 2011 21.54 21.83 21.36 21.78 5,995,715 +0.10(+0.46%)
Oct 27, 2011 21.14 21.87 21.05 21.68 9,608,476 +0.93(+4.50%)
Oct 26, 2011 20.44 20.83 20.14 20.75 5,840,275 +0.54(+2.66%)
Oct 25, 2011 20.64 20.67 20.18 20.21 5,424,597 -0.57(-2.73%)
Oct 24, 2011 20.69 20.89 20.46 20.77 5,503,430 +0.25(+1.22%)
Oct 21, 2011 20.14 20.52 20.06 20.52 7,084,392 +0.59(+2.95%)
Oct 20, 2011 19.78 19.98 19.50 19.93 3,951,144 +0.25(+1.28%)
Oct 19, 2011 19.93 20.06 19.61 19.68 5,655,167 -0.35(-1.76%)
Oct 18, 2011 19.38 20.16 19.31 20.04 6,271,421 +0.64(+3.29%)
Oct 17, 2011 19.71 19.81 19.28 19.40 5,512,709 -0.52(-2.63%)
Oct 14, 2011 19.64 19.94 19.60 19.92 4,819,551 +0.46(+2.36%)
Oct 13, 2011 19.34 19.50 19.12 19.46 6,269,578 +0.02(+0.11%)
Oct 12, 2011 19.08 19.72 19.02 19.44 8,630,352 +0.52(+2.73%)
Oct 11, 2011 18.58 19.03 18.58 18.92 5,854,372 +0.25(+1.35%)
Oct 10, 2011 18.63 18.87 18.45 18.67 4,971,126 +0.40(+2.20%)
Oct 07, 2011 18.72 18.81 18.19 18.27 6,760,948 -0.33(-1.78%)
Oct 06, 2011 18.03 18.61 18.01 18.60 7,225,623 +0.53(+2.94%)
Oct 05, 2011 17.71 18.10 17.45 18.07 8,489,640 +0.40(+2.28%)
Oct 04, 2011 17.14 17.71 17.01 17.67 12,081,609 +0.32(+1.86%)
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.