Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.98 20.28 19.91 20.25 6,195,212 +0.22(+1.11%)
Dec 28, 2012 20.24 20.39 20.02 20.03 5,835,503 -0.32(-1.56%)
Dec 27, 2012 20.31 20.40 20.18 20.35 6,636,150 +0.01(+0.07%)
Dec 26, 2012 20.52 20.57 20.31 20.33 5,128,122 -0.20(-0.97%)
Dec 24, 2012 20.49 20.74 20.42 20.53 1,930,642 -0.03(-0.14%)
Dec 21, 2012 20.61 20.63 20.32 20.56 7,950,911 -0.19(-0.89%)
Dec 20, 2012 20.74 20.75 20.61 20.75 5,749,604 +0.10(+0.50%)
Dec 19, 2012 20.78 20.81 20.60 20.64 7,365,574 -0.14(-0.68%)
Dec 18, 2012 20.29 20.80 20.19 20.78 9,752,050 +0.51(+2.52%)
Dec 17, 2012 20.02 20.32 20.02 20.27 6,507,805 +0.22(+1.11%)
Dec 14, 2012 20.04 20.12 20.00 20.05 6,974,804 -0.04(-0.22%)
Dec 13, 2012 20.15 20.25 20.04 20.10 6,541,909 -0.05(-0.26%)
Dec 12, 2012 20.18 20.30 20.10 20.15 6,043,376 +0.04(+0.18%)
Dec 11, 2012 19.98 20.21 19.91 20.11 5,746,736 +0.15(+0.74%)
Dec 10, 2012 20.07 20.15 19.91 19.96 4,410,558 -0.16(-0.77%)
Dec 07, 2012 19.84 20.13 19.75 20.12 6,195,677 +0.34(+1.72%)
Dec 06, 2012 19.85 19.86 19.52 19.78 7,873,935 +0.00(+0.00%)
Dec 05, 2012 19.81 20.04 19.75 19.78 6,598,780 +0.01(+0.04%)
Dec 04, 2012 19.81 19.91 19.70 19.77 5,924,088 +0.01(+0.04%)
Nov 30, 2012 19.86 19.90 19.65 19.76 6,023,347 -0.04(-0.22%)
Nov 29, 2012 19.67 19.83 19.61 19.81 4,754,963 +0.12(+0.60%)
Nov 28, 2012 19.48 19.70 19.40 19.69 5,918,993 +0.13(+0.64%)
Nov 27, 2012 19.65 19.90 19.56 19.56 5,906,209 -0.21(-1.05%)
Nov 26, 2012 19.71 19.78 19.61 19.77 4,969,835 -0.02(-0.11%)
Nov 23, 2012 19.63 19.79 19.51 19.79 3,320,053 +0.26(+1.33%)
Nov 21, 2012 19.50 19.56 19.32 19.53 4,963,605 +0.04(+0.19%)
Nov 20, 2012 19.09 19.52 19.04 19.50 10,793,139 +0.58(+3.09%)
Nov 19, 2012 18.66 18.96 18.54 18.91 9,515,689 +0.44(+2.36%)
Nov 16, 2012 18.22 18.50 18.14 18.47 9,495,053 +0.36(+1.96%)
Nov 15, 2012 18.13 18.31 18.05 18.12 7,732,451 -0.04(-0.20%)
Nov 14, 2012 18.53 18.53 18.13 18.16 8,831,490 -0.27(-1.45%)
Nov 13, 2012 18.56 18.72 18.42 18.42 8,760,038 -0.14(-0.78%)
Nov 12, 2012 18.65 18.72 18.56 18.57 8,116,485 -0.10(-0.51%)
Nov 09, 2012 18.63 18.86 18.58 18.66 12,423,065 -0.06(-0.31%)
Nov 08, 2012 19.14 19.29 18.72 18.72 9,579,588 -0.39(-2.04%)
Nov 07, 2012 19.41 19.45 19.02 19.11 10,571,824 -0.46(-2.37%)
Nov 06, 2012 19.53 19.69 19.46 19.57 9,686,718 +0.02(+0.11%)
Nov 05, 2012 19.68 19.73 19.47 19.55 10,698,739 -0.18(-0.93%)
Nov 02, 2012 20.03 20.10 19.70 19.74 6,761,646 -0.18(-0.92%)
Nov 01, 2012 19.83 20.05 19.64 19.92 7,623,048 +0.19(+0.97%)
Oct 31, 2012 20.02 20.36 19.49 19.73 11,161,883 -0.15(-0.78%)
Oct 26, 2012 19.87 19.88 19.88 19.88 7,934,452 +0.04(+0.22%)
Oct 25, 2012 19.93 20.02 19.77 19.84 5,706,001 +0.04(+0.22%)
Oct 24, 2012 20.10 20.37 19.77 19.79 6,487,766 -0.26(-1.32%)
Oct 23, 2012 20.39 20.47 19.98 20.06 9,572,998 -0.90(-4.31%)
Oct 19, 2012 21.32 21.37 20.85 20.96 9,761,445 -0.40(-1.89%)
Oct 18, 2012 21.34 21.49 21.28 21.37 7,565,305 -0.02(-0.10%)
Oct 17, 2012 21.18 21.42 21.15 21.39 5,686,861 +0.27(+1.29%)
Oct 16, 2012 20.73 21.16 20.71 21.12 6,722,913 +0.46(+2.24%)
Oct 15, 2012 20.66 20.74 20.57 20.65 6,238,016 +0.04(+0.18%)
Oct 12, 2012 20.60 20.72 20.56 20.62 6,245,888 +0.01(+0.07%)
Oct 11, 2012 20.73 20.73 20.54 20.60 5,395,034 -0.04(-0.21%)
Oct 10, 2012 20.74 20.78 20.62 20.65 4,421,902 -0.15(-0.74%)
Oct 09, 2012 20.76 20.88 20.63 20.80 4,828,713 -0.01(-0.07%)
Oct 08, 2012 20.74 20.87 20.67 20.82 3,266,923 +0.08(+0.39%)
Oct 05, 2012 20.74 20.85 20.66 20.74 4,736,179 +0.04(+0.21%)
Oct 04, 2012 20.59 20.77 20.50 20.69 5,593,726 +0.14(+0.68%)
Oct 03, 2012 20.54 20.65 20.35 20.55 6,515,625 +0.06(+0.29%)
Oct 02, 2012 20.51 20.56 20.30 20.49 4,047,629 +0.08(+0.40%)
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.