December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.20 USD -0.67 (-1.27%)
Official Closing Price Updated: 7:27 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.00 25.07 24.58 24.66 2,033,700 -0.51(-2.03%)
Dec 29, 2005 25.30 25.47 25.09 25.17 1,275,000 -0.03(-0.12%)
Dec 28, 2005 25.09 25.32 25.08 25.20 1,283,100 +0.26(+1.04%)
Dec 27, 2005 25.20 25.45 24.90 24.94 1,840,000 -0.26(-1.03%)
Dec 23, 2005 24.85 25.55 24.83 25.20 1,843,000 +0.47(+1.90%)
Dec 22, 2005 25.00 25.08 24.52 24.73 2,020,700 -0.27(-1.08%)
Dec 21, 2005 24.28 25.09 24.28 25.00 2,081,100 +0.74(+3.05%)
Dec 20, 2005 24.51 24.79 24.17 24.26 2,397,600 -0.30(-1.22%)
Dec 19, 2005 25.06 25.25 24.54 24.56 2,504,200 -0.50(-2.00%)
Dec 16, 2005 24.89 25.10 24.80 25.06 2,834,600 +0.27(+1.09%)
Dec 15, 2005 24.55 24.82 24.41 24.79 1,558,100 +0.25(+1.02%)
Dec 14, 2005 24.75 24.92 24.52 24.54 1,647,000 -0.15(-0.61%)
Dec 13, 2005 24.70 24.99 24.46 24.69 2,043,200 -0.06(-0.24%)
Dec 12, 2005 24.95 24.96 24.55 24.75 1,954,600 -0.05(-0.20%)
Dec 09, 2005 24.73 24.94 24.66 24.80 2,806,900 +0.16(+0.65%)
Dec 08, 2005 24.18 24.76 24.13 24.64 3,150,200 +0.51(+2.11%)
Dec 07, 2005 24.00 24.16 23.79 24.13 2,904,300 +0.48(+2.03%)
Dec 06, 2005 23.59 23.85 23.52 23.65 2,736,700 +0.24(+1.03%)
Dec 05, 2005 23.85 23.87 23.37 23.41 2,812,200 -0.49(-2.05%)
Dec 02, 2005 24.03 24.07 23.90 23.90 1,837,000 -0.25(-1.04%)
Dec 01, 2005 23.59 24.26 23.55 24.15 4,920,200 +0.58(+2.46%)
Nov 30, 2005 24.03 24.34 23.54 23.57 3,209,700 -0.67(-2.76%)
Nov 29, 2005 24.27 24.49 24.20 24.24 1,639,500 -0.02(-0.08%)
Nov 28, 2005 24.52 24.54 24.23 24.26 1,645,200 -0.26(-1.06%)
Nov 25, 2005 24.62 24.62 24.48 24.52 322,000 +0.00(+0.00%)
Nov 23, 2005 24.45 24.57 24.41 24.52 1,177,800 +0.11(+0.45%)
Nov 22, 2005 24.60 24.64 24.35 24.41 2,659,900 -0.06(-0.25%)
Nov 21, 2005 24.45 24.67 24.38 24.47 2,219,100 -0.04(-0.16%)
Nov 18, 2005 24.75 25.01 24.21 24.51 2,593,500 -0.24(-0.97%)
Nov 17, 2005 24.19 24.83 24.17 24.75 2,751,100 +0.61(+2.53%)
Nov 16, 2005 24.10 24.18 23.86 24.14 1,792,400 +0.21(+0.88%)
Nov 15, 2005 24.23 24.34 23.84 23.93 2,191,600 -0.22(-0.91%)
Nov 14, 2005 24.44 24.62 24.06 24.15 2,181,700 -0.26(-1.07%)
Nov 11, 2005 24.41 24.48 24.25 24.41 1,423,400 +0.01(+0.04%)
Nov 10, 2005 24.25 24.42 23.95 24.40 3,271,100 +0.40(+1.67%)
Nov 09, 2005 23.98 24.27 23.90 24.00 1,746,500 +0.24(+1.01%)
Nov 08, 2005 23.77 23.97 23.56 23.76 1,999,300 -0.02(-0.08%)
Nov 07, 2005 24.21 24.37 23.78 23.78 3,112,000 -0.43(-1.78%)
Nov 04, 2005 24.60 24.67 24.09 24.21 2,324,600 -0.19(-0.78%)
Nov 03, 2005 24.65 24.68 24.28 24.40 2,025,200 -0.06(-0.25%)
Nov 02, 2005 24.53 24.62 24.26 24.46 1,605,800 -0.03(-0.12%)
Nov 01, 2005 24.60 24.67 24.11 24.49 3,417,100 +0.12(+0.49%)
Oct 31, 2005 24.25 24.47 24.05 24.37 4,382,600 +0.07(+0.29%)
Oct 28, 2005 23.00 24.94 23.00 24.30 4,085,300 +1.05(+4.52%)
Oct 27, 2005 23.65 23.86 23.24 23.25 1,831,900 -0.36(-1.52%)
Oct 26, 2005 24.06 24.29 23.61 23.61 2,519,500 -0.37(-1.54%)
Oct 25, 2005 24.00 24.18 23.66 23.98 1,622,300 -0.14(-0.58%)
Oct 24, 2005 23.79 24.12 23.75 24.12 2,124,300 +0.34(+1.43%)
Oct 21, 2005 24.56 24.56 23.45 23.78 2,854,100 +0.03(+0.13%)
Oct 20, 2005 24.47 24.52 23.60 23.75 3,183,300 -0.78(-3.18%)
Oct 19, 2005 24.42 24.59 24.14 24.53 3,155,300 +0.11(+0.45%)
Oct 18, 2005 24.62 24.85 24.37 24.42 3,991,100 +0.00(+0.00%)
Oct 17, 2005 24.45 24.51 24.25 24.42 3,261,000 +0.03(+0.12%)
Oct 14, 2005 24.00 24.45 23.84 24.39 2,445,500 +0.55(+2.31%)
Oct 13, 2005 23.83 23.93 23.58 23.84 3,064,500 +0.04(+0.17%)
Oct 12, 2005 23.96 24.13 23.72 23.80 2,584,500 -0.21(-0.87%)
Oct 11, 2005 24.03 24.16 23.83 24.01 3,219,400 +0.13(+0.54%)
Oct 10, 2005 24.50 24.51 23.87 23.88 2,639,300 -0.62(-2.53%)
Oct 07, 2005 24.30 24.65 24.30 24.50 3,696,300 +0.22(+0.91%)
Oct 06, 2005 24.64 24.70 24.19 24.28 4,567,300 -0.11(-0.45%)
Oct 05, 2005 24.90 25.00 24.36 24.39 2,618,300 -0.61(-2.44%)
Oct 04, 2005 24.80 25.34 24.77 25.00 4,419,300 +0.25(+1.01%)
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.