December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

53.10 USD UNCHANGED
Streaming Delayed Price Updated: 9:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.64 39.45 38.49 39.31 3,755,700 +0.31(+0.79%)
May 28, 2020 39.67 39.67 38.88 39.00 4,333,193 +0.00(+0.00%)
May 27, 2020 37.72 39.00 37.72 39.00 4,187,270 +1.87(+5.04%)
May 26, 2020 36.31 37.35 36.30 37.13 2,720,961 +1.75(+4.95%)
May 22, 2020 35.05 35.41 34.81 35.38 1,745,700 +0.26(+0.74%)
May 21, 2020 35.10 35.32 34.89 35.12 1,817,344 -0.23(-0.65%)
May 20, 2020 35.17 35.45 35.02 35.35 1,955,313 +0.53(+1.52%)
May 19, 2020 35.43 35.44 34.76 34.82 1,955,752 -0.98(-2.74%)
May 18, 2020 35.21 35.99 35.18 35.80 2,599,824 +1.68(+4.92%)
May 15, 2020 34.00 34.77 33.91 34.12 6,204,600 -0.04(-0.12%)
May 14, 2020 33.42 34.22 33.01 34.16 2,448,704 +0.32(+0.95%)
May 13, 2020 34.50 34.80 33.63 33.84 2,888,785 -0.90(-2.59%)
May 12, 2020 35.87 36.03 34.66 34.74 2,321,934 -0.69(-1.95%)
May 11, 2020 36.00 36.08 35.07 35.43 2,588,601 -0.96(-2.64%)
May 08, 2020 35.40 36.49 35.25 36.39 2,890,500 +1.63(+4.69%)
May 07, 2020 34.89 35.22 34.69 34.76 2,964,630 +0.36(+1.05%)
May 06, 2020 35.08 35.31 34.31 34.40 2,934,462 -0.56(-1.60%)
May 05, 2020 35.15 35.56 34.92 34.96 2,623,395 +0.20(+0.58%)
May 04, 2020 34.77 34.96 34.35 34.76 2,530,500 -0.36(-1.03%)
May 01, 2020 36.66 36.93 34.94 35.12 2,773,000 -2.02(-5.44%)
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%)
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.