December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.79 USD -0.71 (-1.33%)
Official Closing Price Updated: 7:22 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.40 38.71 37.05 37.14 4,571,253 -1.27(-3.31%)
Apr 29, 2020 37.90 38.60 37.64 38.41 3,875,478 +1.24(+3.34%)
Apr 28, 2020 37.17 37.31 36.31 37.17 2,657,867 +0.63(+1.72%)
Apr 27, 2020 35.87 36.71 35.81 36.54 1,906,024 +0.55(+1.53%)
Apr 24, 2020 36.08 36.16 35.36 35.99 2,244,700 +0.25(+0.70%)
Apr 23, 2020 35.59 36.20 35.47 35.74 2,417,449 +0.34(+0.96%)
Apr 22, 2020 35.52 35.71 34.76 35.40 3,132,750 +0.40(+1.14%)
Apr 21, 2020 35.76 35.78 34.86 35.00 2,906,574 -1.34(-3.69%)
Apr 20, 2020 36.57 37.49 36.31 36.34 2,588,351 -0.85(-2.29%)
Apr 17, 2020 36.70 37.35 36.31 37.19 3,870,100 +1.53(+4.29%)
Apr 16, 2020 35.63 35.90 34.68 35.66 2,736,630 +0.17(+0.48%)
Apr 15, 2020 36.24 36.50 35.23 35.49 2,691,109 -1.75(-4.70%)
Apr 14, 2020 36.86 37.52 36.44 37.24 3,445,511 +1.17(+3.24%)
Apr 13, 2020 37.26 37.40 35.65 36.07 3,174,206 -1.51(-4.02%)
Apr 09, 2020 36.79 37.84 36.66 37.58 4,278,700 +1.10(+3.02%)
Apr 08, 2020 36.23 36.84 35.77 36.48 2,560,535 +0.50(+1.39%)
Apr 07, 2020 36.81 37.58 35.86 35.98 3,180,775 +0.20(+0.56%)
Apr 06, 2020 35.84 36.01 35.26 35.78 5,224,630 +1.13(+3.26%)
Apr 03, 2020 33.85 34.78 33.85 34.65 2,581,900 +0.32(+0.93%)
Apr 02, 2020 33.72 35.20 33.54 34.33 3,022,747 +0.46(+1.36%)
Apr 01, 2020 33.70 34.97 33.51 33.87 3,496,287 -1.31(-3.72%)
Mar 31, 2020 35.86 36.48 34.73 35.18 3,882,332 -0.65(-1.81%)
Mar 30, 2020 33.78 36.00 33.28 35.83 3,215,323 +2.33(+6.96%)
Mar 27, 2020 33.50 34.43 33.15 33.50 3,277,700 -0.96(-2.79%)
Mar 26, 2020 33.12 34.79 32.83 34.46 3,557,034 +1.76(+5.38%)
Mar 25, 2020 32.38 34.03 31.88 32.70 3,921,497 +0.38(+1.18%)
Mar 24, 2020 30.85 32.49 30.50 32.32 5,301,301 +3.01(+10.27%)
Mar 23, 2020 30.22 31.00 28.92 29.31 4,870,384 -1.30(-4.25%)
Mar 20, 2020 33.89 33.89 30.43 30.61 5,009,800 -2.85(-8.52%)
Mar 19, 2020 32.92 35.00 31.60 33.46 3,483,901 +0.44(+1.33%)
Mar 18, 2020 33.13 33.33 31.06 33.02 4,471,563 -2.24(-6.35%)
Mar 17, 2020 33.53 35.28 33.10 35.26 4,465,181 +2.58(+7.89%)
Mar 16, 2020 31.10 34.59 31.01 32.68 5,684,533 -1.96(-5.66%)
Mar 13, 2020 33.01 34.69 31.33 34.64 6,236,500 +3.10(+9.83%)
Mar 12, 2020 32.97 33.76 31.46 31.54 7,272,715 -3.53(-10.07%)
Mar 11, 2020 35.71 36.33 34.57 35.07 4,993,261 -2.05(-5.52%)
Mar 10, 2020 36.46 37.15 34.66 37.12 7,447,284 +1.82(+5.16%)
Mar 09, 2020 35.49 37.54 34.98 35.30 6,746,974 -2.34(-6.22%)
Mar 06, 2020 36.95 38.11 36.90 37.64 4,051,100 -0.69(-1.80%)
Mar 05, 2020 38.38 38.85 38.01 38.33 2,848,366 -1.04(-2.64%)
Mar 04, 2020 38.77 39.39 38.33 39.37 2,971,270 +1.31(+3.44%)
Mar 03, 2020 38.57 39.60 37.84 38.06 4,886,647 -0.78(-2.01%)
Mar 02, 2020 38.19 38.84 37.57 38.84 4,829,266 +1.19(+3.16%)
Feb 28, 2020 36.63 37.65 35.78 37.65 8,056,900 +0.03(+0.08%)
Feb 27, 2020 39.25 39.31 37.59 37.62 4,476,063 -2.25(-5.64%)
Feb 26, 2020 40.66 41.12 39.86 39.87 5,251,708 -0.56(-1.39%)
Feb 25, 2020 42.89 42.94 40.39 40.43 3,364,836 -2.39(-5.58%)
Feb 24, 2020 42.76 43.01 42.50 42.82 3,010,970 -1.08(-2.46%)
Feb 21, 2020 44.09 44.15 43.58 43.90 2,645,800 -0.33(-0.75%)
Feb 20, 2020 43.75 44.33 43.68 44.23 1,951,031 +0.26(+0.59%)
Feb 19, 2020 44.50 44.53 43.88 43.97 2,257,022 -0.48(-1.08%)
Feb 18, 2020 44.48 44.65 44.16 44.45 2,512,078 -0.32(-0.71%)
Feb 14, 2020 45.08 45.16 44.62 44.77 2,513,100 -0.50(-1.10%)
Feb 13, 2020 45.42 45.63 45.02 45.27 2,317,446 -0.34(-0.75%)
Feb 12, 2020 45.95 46.17 45.59 45.61 2,280,313 -0.51(-1.11%)
Feb 11, 2020 45.90 46.51 45.73 46.12 2,200,143 +0.44(+0.96%)
Feb 10, 2020 45.60 45.87 45.36 45.68 1,695,346 -0.03(-0.07%)
Feb 07, 2020 45.73 46.00 45.55 45.71 2,289,300 -0.27(-0.59%)
Feb 06, 2020 46.19 46.33 45.94 45.98 2,387,330 -0.09(-0.20%)
Feb 05, 2020 45.78 46.13 45.69 46.07 3,038,555 +0.70(+1.54%)
Feb 04, 2020 45.50 45.69 45.27 45.37 2,567,381 +0.41(+0.91%)
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.