December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.