December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

53.01 USD +0.19 (+0.36%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.69 28.76 28.56 28.60 1,904,560 -0.14(-0.49%)
Dec 29, 2011 28.40 28.83 28.36 28.74 2,243,386 +0.37(+1.30%)
Dec 28, 2011 29.09 29.10 28.30 28.37 3,209,091 -0.67(-2.31%)
Dec 27, 2011 28.99 29.17 28.75 29.04 1,760,619 -0.02(-0.07%)
Dec 23, 2011 28.80 29.22 28.74 29.06 2,421,557 +0.39(+1.36%)
Dec 21, 2011 28.28 28.69 28.16 28.67 3,125,969 +0.32(+1.13%)
Dec 20, 2011 27.70 28.45 27.60 28.35 4,411,787 +1.08(+3.96%)
Dec 19, 2011 27.76 27.88 27.19 27.27 4,174,293 -0.43(-1.55%)
Dec 16, 2011 28.29 28.29 27.65 27.70 5,953,702 -0.26(-0.93%)
Dec 15, 2011 27.79 28.07 27.51 27.96 5,080,844 +0.53(+1.93%)
Dec 14, 2011 27.64 27.76 27.40 27.43 4,249,687 -0.41(-1.47%)
Dec 13, 2011 28.41 28.77 27.71 27.84 7,499,161 -0.50(-1.76%)
Dec 12, 2011 28.81 28.89 28.14 28.34 3,786,454 -0.78(-2.68%)
Dec 09, 2011 28.84 29.21 28.75 29.12 2,974,856 +0.38(+1.32%)
Dec 08, 2011 29.32 29.38 28.67 28.74 5,090,674 -0.81(-2.74%)
Dec 07, 2011 29.38 29.68 29.13 29.55 5,439,078 -0.05(-0.17%)
Dec 06, 2011 29.91 30.01 29.58 29.60 4,507,657 -0.36(-1.20%)
Dec 05, 2011 30.12 30.34 29.66 29.96 4,194,396 -0.03(-0.10%)
Dec 02, 2011 30.49 30.50 29.87 29.99 3,662,277 -0.23(-0.76%)
Dec 01, 2011 30.17 30.55 30.08 30.22 4,469,999 +0.10(+0.33%)
Nov 30, 2011 29.96 30.26 29.80 30.12 9,201,268 +1.06(+3.65%)
Nov 29, 2011 29.00 29.21 28.80 29.06 4,043,445 +0.16(+0.55%)
Nov 28, 2011 28.78 28.99 28.58 28.90 4,786,152 +1.00(+3.58%)
Nov 25, 2011 27.72 28.22 27.67 27.90 1,552,153 +0.11(+0.40%)
Nov 23, 2011 27.99 28.09 27.65 27.79 4,260,892 -0.62(-2.18%)
Nov 22, 2011 28.31 28.89 28.25 28.41 4,628,625 +0.12(+0.42%)
Nov 21, 2011 28.45 28.48 27.92 28.29 4,977,612 -0.61(-2.11%)
Nov 18, 2011 28.95 29.16 28.80 28.90 3,434,984 +0.19(+0.66%)
Nov 17, 2011 28.85 29.05 28.45 28.71 5,630,751 -0.23(-0.79%)
Nov 16, 2011 29.29 29.50 28.88 28.94 4,602,998 -0.70(-2.36%)
Nov 15, 2011 29.46 29.78 29.16 29.64 3,435,766 -0.14(-0.47%)
Nov 14, 2011 29.49 29.86 29.40 29.78 3,875,916 +0.09(+0.30%)
Nov 11, 2011 29.30 29.74 29.30 29.69 3,624,907 +0.81(+2.80%)
Nov 10, 2011 29.05 29.20 28.55 28.88 3,640,455 +0.36(+1.26%)
Nov 09, 2011 28.98 29.18 28.37 28.52 5,098,368 -1.33(-4.46%)
Nov 08, 2011 29.51 29.89 29.20 29.85 4,493,530 +0.46(+1.57%)
Nov 07, 2011 28.82 29.41 28.65 29.39 3,849,589 +0.34(+1.17%)
Nov 04, 2011 29.08 29.18 28.65 29.05 3,722,870 -0.32(-1.09%)
Nov 03, 2011 28.78 29.47 28.51 29.37 4,927,481 +0.83(+2.91%)
Nov 02, 2011 28.30 28.70 28.07 28.54 5,101,137 +0.80(+2.88%)
Nov 01, 2011 27.55 28.44 27.25 27.74 8,078,876 -1.20(-4.15%)
Oct 31, 2011 29.70 29.89 28.94 28.94 5,967,079 -1.40(-4.61%)
Oct 28, 2011 30.01 30.41 29.75 30.34 4,304,061 +0.14(+0.46%)
Oct 27, 2011 29.45 30.46 29.33 30.20 6,897,503 +1.30(+4.50%)
Oct 26, 2011 28.48 29.02 28.05 28.90 4,192,477 +0.75(+2.66%)
Oct 25, 2011 28.75 28.80 28.11 28.15 3,894,080 -0.79(-2.73%)
Oct 24, 2011 28.82 29.10 28.50 28.94 3,950,671 +0.35(+1.22%)
Oct 21, 2011 28.05 28.59 27.95 28.59 5,085,574 +0.82(+2.95%)
Oct 20, 2011 27.55 27.83 27.17 27.77 2,836,353 +0.35(+1.28%)
Oct 19, 2011 27.77 27.94 27.32 27.42 4,059,596 -0.49(-1.76%)
Oct 18, 2011 27.00 28.09 26.90 27.91 4,501,978 +0.89(+3.29%)
Oct 17, 2011 27.46 27.60 26.86 27.02 3,957,332 -0.73(-2.63%)
Oct 14, 2011 27.36 27.78 27.31 27.75 3,459,744 +0.64(+2.36%)
Oct 13, 2011 26.94 27.17 26.63 27.11 4,500,655 +0.03(+0.11%)
Oct 12, 2011 26.58 27.47 26.49 27.08 6,195,351 +0.72(+2.73%)
Oct 11, 2011 25.88 26.51 25.88 26.36 4,202,597 +0.35(+1.35%)
Oct 10, 2011 25.95 26.28 25.70 26.01 3,568,553 +0.56(+2.20%)
Oct 07, 2011 26.08 26.20 25.34 25.45 4,853,388 -0.46(-1.78%)
Oct 06, 2011 25.11 25.93 25.08 25.91 5,186,958 +0.74(+2.94%)
Oct 05, 2011 24.67 25.22 24.31 25.17 6,094,340 +0.56(+2.28%)
Oct 04, 2011 23.88 24.67 23.69 24.61 8,672,857 +0.45(+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.