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 31, 2014 40.84 40.15 40.15 40.15 3,361,168 -0.69(-1.68%)
Dec 30, 2014 41.04 41.22 40.67 40.84 2,884,921 -0.19(-0.45%)
Dec 29, 2014 41.12 41.31 40.81 41.02 2,274,030 -0.22(-0.54%)
Dec 26, 2014 40.99 41.41 40.95 41.25 1,712,807 +0.24(+0.58%)
Dec 24, 2014 41.05 41.01 41.01 41.01 2,233,612 -0.05(-0.11%)
Dec 23, 2014 40.84 41.45 40.56 41.05 5,297,707 +0.35(+0.85%)
Dec 22, 2014 40.46 40.84 40.25 40.71 4,113,618 +0.37(+0.92%)
Dec 19, 2014 39.69 40.75 39.61 40.34 9,297,486 +0.83(+2.11%)
Dec 18, 2014 38.80 39.54 38.77 39.50 6,248,486 +1.17(+3.06%)
Dec 17, 2014 38.13 38.67 37.98 38.33 6,261,280 +0.25(+0.65%)
Dec 16, 2014 38.64 39.19 38.05 38.08 4,842,210 -0.39(-1.02%)
Dec 15, 2014 38.69 38.96 38.16 38.47 4,502,652 -0.02(-0.04%)
Dec 12, 2014 38.96 39.45 38.46 38.49 5,005,957 -0.81(-2.06%)
Dec 11, 2014 39.76 40.20 39.15 39.30 5,227,820 -0.29(-0.72%)
Dec 10, 2014 40.71 40.88 39.49 39.59 5,645,322 -1.37(-3.34%)
Dec 09, 2014 40.37 41.22 40.06 40.95 5,756,816 +0.45(+1.11%)
Dec 08, 2014 41.15 41.32 40.40 40.51 5,845,336 -0.61(-1.48%)
Dec 05, 2014 40.73 41.13 40.67 41.12 4,852,245 +0.36(+0.89%)
Dec 04, 2014 41.13 41.62 40.57 40.75 5,114,555 -0.72(-1.73%)
Dec 03, 2014 41.18 41.53 41.08 41.47 6,211,544 +0.31(+0.75%)
Dec 02, 2014 40.72 41.39 40.72 41.16 6,259,909 +0.66(+1.62%)
Dec 01, 2014 40.66 40.87 40.05 40.51 5,747,316 -0.17(-0.42%)
Nov 28, 2014 41.22 41.24 40.66 40.67 3,895,292 -0.39(-0.94%)
Nov 26, 2014 40.95 41.06 41.06 41.06 2,429,179 +0.19(+0.47%)
Nov 25, 2014 40.81 41.18 40.63 40.87 3,794,686 -0.02(-0.04%)
Nov 24, 2014 40.72 41.18 40.62 40.88 3,509,212 +0.19(+0.46%)
Nov 21, 2014 40.97 41.34 40.47 40.70 4,748,053 +0.11(+0.27%)
Nov 20, 2014 40.10 40.64 40.01 40.59 2,883,394 +0.27(+0.67%)
Nov 19, 2014 40.15 40.37 39.99 40.32 2,631,266 +0.16(+0.40%)
Nov 18, 2014 40.08 40.34 39.98 40.16 3,217,839 +0.20(+0.50%)
Nov 17, 2014 39.40 40.08 39.31 39.96 3,765,400 +0.49(+1.25%)
Nov 14, 2014 39.13 39.47 39.03 39.47 3,559,679 +0.42(+1.06%)
Nov 13, 2014 39.20 39.32 38.68 39.05 3,325,045 +0.08(+0.20%)
Nov 12, 2014 39.18 39.20 38.78 38.97 2,917,030 -0.32(-0.80%)
Nov 11, 2014 39.13 39.49 39.05 39.29 2,628,163 +0.27(+0.69%)
Nov 10, 2014 38.96 39.03 38.71 39.02 2,664,928 +0.17(+0.44%)
Nov 07, 2014 38.34 38.94 38.34 38.85 3,007,592 +0.45(+1.16%)
Nov 06, 2014 38.70 38.93 38.38 38.40 4,408,810 -0.26(-0.68%)
Nov 05, 2014 38.77 38.83 38.31 38.67 5,604,074 +0.59(+1.55%)
Nov 04, 2014 37.70 38.24 37.35 38.07 6,861,754 +1.76(+4.85%)
Nov 03, 2014 36.31 36.58 36.16 36.31 4,482,739 +0.19(+0.53%)
Oct 31, 2014 36.12 36.32 35.87 36.12 3,917,093 +0.32(+0.90%)
Oct 30, 2014 35.15 35.80 35.06 35.80 3,881,474 +0.58(+1.66%)
Oct 29, 2014 35.18 35.51 34.92 35.21 3,368,105 +0.10(+0.28%)
Oct 28, 2014 34.57 35.15 34.44 35.12 4,052,986 +0.82(+2.40%)
Oct 27, 2014 34.98 35.03 34.14 34.29 4,676,667 -0.74(-2.11%)
Oct 24, 2014 35.03 35.18 34.72 35.03 2,891,810 +0.03(+0.09%)
Oct 23, 2014 35.56 35.76 34.90 35.00 3,838,211 -0.17(-0.48%)
Oct 22, 2014 35.23 35.53 35.12 35.17 3,880,713 +0.05(+0.13%)
Oct 21, 2014 35.05 35.33 34.95 35.12 4,421,240 +0.23(+0.66%)
Oct 20, 2014 34.16 35.05 34.14 34.89 5,824,541 +0.69(+2.02%)
Oct 17, 2014 33.56 34.58 33.36 34.20 8,491,411 +1.02(+3.08%)
Oct 16, 2014 32.69 33.41 32.56 33.18 6,500,728 +0.15(+0.44%)
Oct 15, 2014 32.52 33.14 31.99 33.03 11,034,512 -0.08(-0.23%)
Oct 14, 2014 34.48 34.62 33.04 33.11 11,671,796 -1.29(-3.75%)
Oct 13, 2014 35.63 35.71 34.34 34.40 6,805,387 -1.23(-3.45%)
Oct 10, 2014 36.18 36.44 35.51 35.63 6,821,894 -0.59(-1.63%)
Oct 09, 2014 36.81 37.01 36.27 36.22 8,583,206 -0.68(-1.85%)
Oct 08, 2014 38.04 38.16 36.18 36.91 15,783,000 -1.19(-3.13%)
Oct 07, 2014 38.73 38.94 38.07 38.10 6,686,243 -0.78(-2.02%)
Oct 06, 2014 39.35 39.39 38.76 38.88 3,999,136 -0.40(-1.02%)
Oct 03, 2014 38.98 39.42 38.79 39.28 4,824,744 +0.45(+1.15%)
Oct 02, 2014 38.81 39.27 38.75 38.83 3,537,895 +0.10(+0.26%)
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.