December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.82 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:54 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.20 50.27 49.40 49.77 2,624,889 -0.68(-1.35%)
Nov 27, 2020 50.50 50.78 50.12 50.45 1,383,100 -0.05(-0.10%)
Nov 25, 2020 50.37 50.71 49.79 50.50 2,460,700 -0.06(-0.12%)
Nov 24, 2020 49.15 50.56 48.92 50.56 2,669,944 +1.75(+3.59%)
Nov 23, 2020 48.75 49.12 48.28 48.81 1,953,416 +0.20(+0.41%)
Nov 20, 2020 48.66 48.88 48.31 48.61 1,814,500 -0.31(-0.63%)
Nov 19, 2020 49.00 49.07 48.12 48.92 1,603,182 -0.35(-0.71%)
Nov 18, 2020 50.00 50.30 49.24 49.27 2,332,546 -0.89(-1.77%)
Nov 17, 2020 50.03 50.46 49.52 50.16 1,836,380 -0.25(-0.50%)
Nov 16, 2020 50.65 50.65 49.80 50.41 2,765,534 +0.55(+1.10%)
Nov 13, 2020 49.64 50.03 49.21 49.86 1,629,400 +0.53(+1.07%)
Nov 12, 2020 49.88 49.88 48.84 49.33 2,084,436 -0.76(-1.52%)
Nov 11, 2020 50.50 50.50 48.84 50.09 2,523,414 -0.06(-0.12%)
Nov 10, 2020 49.65 50.64 49.49 50.15 2,481,877 +0.86(+1.74%)
Nov 09, 2020 50.58 51.39 49.27 49.29 3,642,169 +1.02(+2.11%)
Nov 06, 2020 48.20 48.73 47.75 48.27 3,125,400 +0.36(+0.75%)
Nov 05, 2020 47.05 48.42 46.87 47.91 2,946,342 +1.40(+3.01%)
Nov 04, 2020 48.03 48.10 46.46 46.51 3,781,544 -1.39(-2.90%)
Nov 03, 2020 49.32 49.60 47.39 47.90 4,088,635 -0.66(-1.36%)
Nov 02, 2020 47.15 48.58 46.95 48.56 4,924,789 +2.32(+5.02%)
Oct 30, 2020 48.00 49.58 45.68 46.24 6,630,100 -3.68(-7.37%)
Oct 29, 2020 49.38 50.28 48.93 49.92 3,687,445 +0.40(+0.81%)
Oct 28, 2020 49.70 50.92 49.46 49.52 4,291,386 -0.84(-1.67%)
Oct 27, 2020 51.01 51.24 50.36 50.36 2,911,628 -0.84(-1.64%)
Oct 26, 2020 51.67 51.77 50.84 51.20 2,491,500 -0.67(-1.29%)
Oct 23, 2020 51.88 52.05 51.59 51.87 2,028,100 +0.19(+0.37%)
Oct 22, 2020 50.88 51.78 50.82 51.68 2,309,414 +0.87(+1.71%)
Oct 21, 2020 50.77 51.60 50.77 50.81 2,710,990 -0.06(-0.12%)
Oct 20, 2020 50.83 51.31 50.52 50.87 3,247,109 +0.56(+1.11%)
Oct 19, 2020 50.71 51.47 50.00 50.31 3,823,700 +0.52(+1.04%)
Oct 16, 2020 50.04 50.22 49.63 49.79 2,192,300 -0.15(-0.30%)
Oct 15, 2020 48.45 49.97 48.18 49.94 2,759,204 +1.09(+2.23%)
Oct 14, 2020 48.03 49.14 47.85 48.85 4,577,446 +0.02(+0.04%)
Oct 13, 2020 49.73 49.73 48.48 48.83 2,735,931 -1.16(-2.32%)
Oct 12, 2020 49.22 50.03 49.19 49.99 2,777,950 +1.02(+2.08%)
Oct 09, 2020 49.00 49.51 48.90 48.97 2,990,400 +0.12(+0.25%)
Oct 08, 2020 48.52 48.86 48.30 48.85 2,465,531 +0.54(+1.12%)
Oct 07, 2020 48.04 48.45 47.91 48.31 2,187,105 +0.71(+1.49%)
Oct 06, 2020 47.85 48.59 47.44 47.60 2,580,225 -0.18(-0.38%)
Oct 05, 2020 47.04 47.81 46.94 47.78 3,029,974 +1.04(+2.23%)
Oct 02, 2020 45.95 47.05 45.92 46.74 2,238,200 +0.14(+0.30%)
Oct 01, 2020 46.66 46.75 46.19 46.60 1,996,960 +0.11(+0.24%)
Sep 30, 2020 46.33 46.81 46.06 46.49 2,583,995 +0.51(+1.11%)
Sep 29, 2020 46.58 46.58 45.74 45.98 1,718,765 -0.52(-1.12%)
Sep 28, 2020 46.68 47.10 46.44 46.50 2,514,370 +0.42(+0.91%)
Sep 25, 2020 45.13 46.13 45.04 46.08 1,993,100 +0.61(+1.34%)
Sep 24, 2020 45.16 45.81 44.58 45.47 1,607,173 +0.31(+0.69%)
Sep 23, 2020 46.98 47.20 45.10 45.16 3,229,138 -1.84(-3.91%)
Sep 22, 2020 46.37 47.01 46.33 47.00 4,315,718 +0.49(+1.05%)
Sep 21, 2020 46.96 47.03 45.90 46.51 5,648,379 -1.13(-2.37%)
Sep 18, 2020 47.49 48.56 47.49 47.64 7,380,500 -0.13(-0.27%)
Sep 17, 2020 47.34 48.10 47.02 47.77 5,066,310 +0.11(+0.23%)
Sep 16, 2020 47.54 48.21 47.53 47.66 4,542,026 +0.19(+0.40%)
Sep 15, 2020 47.78 47.90 47.27 47.47 2,796,064 -0.03(-0.06%)
Sep 14, 2020 47.00 47.76 46.96 47.50 3,331,636 +0.61(+1.30%)
Sep 11, 2020 46.13 46.97 46.01 46.89 3,286,600 +0.87(+1.89%)
Sep 10, 2020 45.86 46.59 45.86 46.02 3,122,145 -0.03(-0.07%)
Sep 09, 2020 45.51 46.34 45.47 46.05 3,267,281 +0.83(+1.84%)
Sep 08, 2020 46.30 46.62 45.22 45.22 6,292,942 -1.27(-2.73%)
Sep 04, 2020 46.06 46.70 45.98 46.49 4,156,800 +0.68(+1.48%)
Sep 03, 2020 45.83 46.49 45.51 45.81 3,940,498 +0.07(+0.15%)
Sep 02, 2020 45.21 45.88 45.12 45.74 3,050,451 +0.60(+1.33%)
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.