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 31, 2013 43.77 43.40 43.40 43.40 2,203,500 -0.29(-0.66%)
Dec 30, 2013 43.90 43.99 43.43 43.69 2,454,479 -0.07(-0.16%)
Dec 27, 2013 43.66 43.96 43.51 43.76 2,516,729 +0.11(+0.25%)
Dec 26, 2013 43.32 43.80 43.24 43.65 2,370,538 +0.38(+0.88%)
Dec 24, 2013 43.16 43.49 43.07 43.27 1,083,949 +0.23(+0.53%)
Dec 23, 2013 43.53 43.76 42.86 43.04 3,777,264 -0.32(-0.74%)
Dec 20, 2013 43.82 43.94 43.19 43.36 7,136,348 -0.43(-0.98%)
Dec 19, 2013 42.99 43.83 42.77 43.79 6,509,418 +0.65(+1.51%)
Dec 18, 2013 41.67 43.16 41.44 43.14 7,328,456 +1.66(+4.00%)
Dec 17, 2013 40.75 41.61 40.72 41.48 5,927,962 +0.82(+2.02%)
Dec 16, 2013 40.44 41.38 40.35 40.66 6,141,656 +0.32(+0.79%)
Dec 13, 2013 40.61 40.69 40.15 40.34 3,998,714 -0.25(-0.62%)
Dec 12, 2013 41.72 41.72 40.49 40.59 5,148,165 -1.12(-2.69%)
Dec 11, 2013 42.30 42.35 41.63 41.71 4,101,739 -0.65(-1.53%)
Dec 10, 2013 42.41 42.51 41.63 42.36 4,608,769 -0.12(-0.28%)
Dec 09, 2013 41.93 42.50 41.75 42.48 4,286,744 +0.54(+1.29%)
Dec 06, 2013 41.87 42.10 41.52 41.94 3,080,235 +0.47(+1.13%)
Dec 05, 2013 41.70 41.72 41.20 41.47 3,266,806 -0.26(-0.62%)
Dec 04, 2013 40.89 41.92 40.75 41.73 4,485,208 +0.63(+1.53%)
Dec 03, 2013 40.82 41.14 40.69 41.10 3,501,166 +0.25(+0.61%)
Dec 02, 2013 40.33 41.22 40.19 40.85 4,476,681 +0.60(+1.49%)
Nov 29, 2013 40.90 41.24 40.15 40.25 3,635,827 -1.24(-2.99%)
Nov 27, 2013 41.68 41.85 41.27 41.49 2,285,430 -0.11(-0.26%)
Nov 26, 2013 41.49 41.89 41.38 41.60 3,174,042 +0.25(+0.60%)
Nov 25, 2013 41.87 41.88 41.28 41.35 3,247,532 -0.51(-1.22%)
Nov 22, 2013 41.12 41.87 40.99 41.86 4,162,284 +0.71(+1.73%)
Nov 21, 2013 40.10 41.44 40.07 41.15 6,584,015 +1.25(+3.13%)
Nov 20, 2013 40.96 41.00 39.87 39.90 5,675,219 -1.07(-2.61%)
Nov 19, 2013 40.22 41.41 40.22 40.97 4,633,154 +0.03(+0.07%)
Nov 18, 2013 40.21 41.24 40.21 40.94 5,335,968 +0.38(+0.94%)
Nov 15, 2013 42.09 42.09 40.40 40.56 9,886,538 -1.44(-3.43%)
Nov 14, 2013 41.29 42.10 41.29 42.00 6,416,714 +0.57(+1.38%)
Nov 13, 2013 40.34 41.43 40.33 41.43 5,377,399 +1.01(+2.50%)
Nov 12, 2013 40.78 40.82 40.06 40.42 6,355,378 -0.72(-1.75%)
Nov 11, 2013 41.49 41.62 41.07 41.14 4,431,262 -0.30(-0.72%)
Nov 08, 2013 41.22 41.50 40.93 41.44 5,956,462 +0.21(+0.51%)
Nov 07, 2013 41.78 41.86 41.14 41.23 5,832,946 -0.53(-1.27%)
Nov 06, 2013 41.92 41.96 41.61 41.76 4,539,714 -0.22(-0.52%)
Nov 05, 2013 40.83 42.14 40.76 41.98 7,929,195 +1.11(+2.72%)
Nov 04, 2013 41.01 41.22 40.76 40.87 4,576,045 -0.03(-0.07%)
Nov 01, 2013 41.03 41.08 40.51 40.90 4,924,238 +0.00(+0.00%)
Oct 31, 2013 41.08 41.36 40.51 40.90 6,244,521 -0.10(-0.24%)
Oct 30, 2013 40.72 41.20 40.17 41.00 4,591,867 +0.27(+0.66%)
Oct 29, 2013 39.44 41.74 39.01 40.73 8,265,200 +0.89(+2.23%)
Oct 28, 2013 39.77 40.25 39.66 39.84 5,282,879 -0.09(-0.23%)
Oct 25, 2013 39.26 39.96 39.18 39.93 6,536,939 +0.75(+1.91%)
Oct 24, 2013 39.27 39.39 39.00 39.18 2,387,936 -0.09(-0.23%)
Oct 23, 2013 39.25 39.50 39.01 39.27 3,535,504 -0.22(-0.56%)
Oct 22, 2013 38.67 39.59 38.63 39.49 5,086,924 +0.83(+2.15%)
Oct 21, 2013 38.34 38.84 38.25 38.66 4,761,048 +0.64(+1.68%)
Oct 18, 2013 37.95 38.19 37.83 38.02 4,059,017 +0.12(+0.32%)
Oct 17, 2013 37.40 37.99 37.19 37.90 2,457,587 +0.38(+1.01%)
Oct 16, 2013 37.07 37.71 36.90 37.52 3,155,758 +0.70(+1.90%)
Oct 15, 2013 36.83 37.11 36.63 36.82 2,911,850 -0.15(-0.41%)
Oct 14, 2013 36.48 37.07 36.44 36.97 3,070,729 +0.38(+1.04%)
Oct 11, 2013 36.97 36.97 36.33 36.59 3,716,908 -0.48(-1.29%)
Oct 10, 2013 36.72 37.20 36.01 37.07 6,645,080 +0.74(+2.04%)
Oct 09, 2013 36.30 36.66 36.18 36.33 3,440,575 +0.14(+0.39%)
Oct 08, 2013 36.38 36.60 36.12 36.19 3,977,343 -0.23(-0.63%)
Oct 07, 2013 36.44 36.74 36.22 36.42 2,150,812 -0.28(-0.76%)
Oct 04, 2013 36.78 36.87 36.53 36.70 2,400,469 -0.05(-0.14%)
Oct 03, 2013 37.04 37.13 36.50 36.75 3,287,974 -0.43(-1.16%)
Oct 02, 2013 36.77 37.18 36.30 37.18 4,915,916 +0.33(+0.90%)
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.