December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.19 USD -0.90 (-1.70%)
Streaming Delayed Price Updated: 2:11 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 44.52 45.16 44.42 45.14 2,805,596 +0.38(+0.85%)
Aug 31, 2020 44.93 44.97 44.55 44.76 2,306,555 -0.14(-0.31%)
Aug 28, 2020 44.70 44.97 44.27 44.90 2,279,000 +0.18(+0.40%)
Aug 27, 2020 44.58 44.91 44.46 44.72 2,906,535 +0.24(+0.54%)
Aug 26, 2020 44.48 44.63 44.02 44.48 1,782,636 +0.18(+0.41%)
Aug 25, 2020 44.79 44.92 44.08 44.30 2,025,295 -0.15(-0.34%)
Aug 24, 2020 43.82 44.46 43.64 44.45 2,211,497 +0.86(+1.97%)
Aug 21, 2020 43.38 43.67 43.21 43.59 2,381,900 +0.10(+0.23%)
Aug 20, 2020 43.42 43.66 43.21 43.49 1,723,114 -0.57(-1.29%)
Aug 19, 2020 44.13 44.58 43.89 44.06 1,847,025 -0.25(-0.56%)
Aug 18, 2020 44.18 44.53 44.03 44.31 1,574,072 -0.08(-0.18%)
Aug 17, 2020 44.53 44.78 44.30 44.39 1,907,246 -0.20(-0.45%)
Aug 14, 2020 44.19 44.72 44.06 44.59 1,633,600 +0.16(+0.36%)
Aug 13, 2020 44.52 44.89 44.16 44.43 2,317,459 -0.02(-0.04%)
Aug 12, 2020 44.83 44.91 44.37 44.45 1,940,131 +0.06(+0.14%)
Aug 11, 2020 45.00 45.21 44.31 44.39 2,169,596 -0.10(-0.22%)
Aug 10, 2020 44.14 44.76 44.13 44.49 1,937,000 +0.46(+1.04%)
Aug 07, 2020 43.37 44.10 43.29 44.03 2,241,400 +0.48(+1.10%)
Aug 06, 2020 43.31 43.78 43.30 43.55 1,745,857 +0.21(+0.48%)
Aug 05, 2020 43.00 43.46 42.92 43.34 2,245,983 +0.62(+1.45%)
Aug 04, 2020 42.83 42.90 42.47 42.72 1,979,237 -0.21(-0.49%)
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.