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 29, 2017 40.08 40.08 40.08 0 -0.19(-0.47%)
Dec 28, 2017 40.21 40.29 40.04 40.27 1,629,866 +0.03(+0.07%)
Dec 27, 2017 40.34 40.42 40.10 40.24 1,289,620 -0.02(-0.05%)
Dec 26, 2017 40.22 40.50 40.17 40.26 1,301,973 +0.07(+0.17%)
Dec 22, 2017 40.15 40.41 40.09 40.19 1,728,787 +0.10(+0.25%)
Dec 21, 2017 40.00 40.30 39.79 40.09 2,628,182 +0.22(+0.55%)
Dec 20, 2017 40.27 40.27 39.78 39.87 3,053,120 -0.26(-0.65%)
Dec 19, 2017 40.49 40.54 40.13 40.13 2,916,230 -0.09(-0.22%)
Dec 18, 2017 40.67 40.70 40.18 40.22 3,431,788 -0.34(-0.84%)
Dec 15, 2017 39.78 40.96 39.78 40.56 9,689,797 +0.99(+2.50%)
Dec 14, 2017 39.98 40.12 39.53 39.57 4,410,144 -0.48(-1.20%)
Dec 13, 2017 41.69 41.70 39.95 40.05 5,368,704 -1.72(-4.12%)
Dec 12, 2017 41.77 42.22 41.75 41.77 3,834,622 -0.13(-0.31%)
Dec 11, 2017 41.40 41.91 41.30 41.90 2,604,869 +0.39(+0.94%)
Dec 08, 2017 41.33 41.53 41.12 41.51 2,396,307 +0.20(+0.48%)
Dec 07, 2017 41.81 41.04 41.31 3,667,805 +0.09(+0.22%)
Dec 06, 2017 41.31 40.85 41.22 2,704,138 +0.38(+0.93%)
Dec 05, 2017 41.36 41.50 40.76 40.84 2,950,737 -0.36(-0.87%)
Dec 04, 2017 40.92 41.32 40.83 41.20 2,661,736 +0.37(+0.91%)
Dec 01, 2017 39.96 40.85 39.74 40.83 3,913,239 +0.95(+2.38%)
Nov 30, 2017 39.86 40.15 39.68 39.88 5,741,218 +0.11(+0.28%)
Nov 29, 2017 39.30 39.92 39.21 39.77 2,094,116 +0.68(+1.74%)
Nov 28, 2017 38.99 39.14 38.92 39.09 2,101,009 +0.02(+0.05%)
Nov 27, 2017 39.16 39.21 38.88 39.07 2,453,351 -0.07(-0.18%)
Nov 24, 2017 39.39 39.39 39.10 39.14 722,686 -0.10(-0.25%)
Nov 22, 2017 39.33 39.50 39.16 39.24 1,876,408 -0.10(-0.25%)
Nov 21, 2017 39.27 39.60 39.26 39.34 2,105,616 +0.14(+0.36%)
Nov 20, 2017 39.37 39.42 39.10 39.20 2,965,658 -0.22(-0.56%)
Nov 17, 2017 39.05 39.49 39.05 39.42 2,608,471 +0.23(+0.59%)
Nov 16, 2017 38.98 39.29 38.65 39.19 3,283,751 +0.23(+0.59%)
Nov 15, 2017 39.26 39.80 38.59 38.96 3,783,159 -0.83(-2.09%)
Nov 14, 2017 39.72 40.66 39.70 39.79 4,729,339 +0.05(+0.13%)
Nov 13, 2017 39.93 40.02 39.70 39.74 2,524,220 -0.19(-0.48%)
Nov 10, 2017 39.49 39.96 39.45 39.93 2,591,397 +0.33(+0.83%)
Nov 09, 2017 39.69 40.15 39.51 39.60 3,933,849 -0.20(-0.50%)
Nov 08, 2017 39.65 39.81 39.54 39.80 3,273,446 +0.26(+0.66%)
Nov 07, 2017 39.27 39.57 39.22 39.54 4,562,835 +0.27(+0.69%)
Nov 06, 2017 39.73 39.84 39.10 39.27 2,881,709 -0.51(-1.28%)
Nov 03, 2017 40.13 40.19 39.65 39.78 3,157,903 -0.38(-0.95%)
Nov 02, 2017 40.50 40.98 40.09 40.16 3,717,057 -0.46(-1.13%)
Nov 01, 2017 40.97 41.11 40.08 40.62 7,011,630 -0.25(-0.61%)
Oct 31, 2017 40.74 41.59 39.95 40.87 8,963,799 -1.94(-4.53%)
Oct 30, 2017 42.91 43.09 42.60 42.81 3,280,717 -0.26(-0.60%)
Oct 27, 2017 43.03 43.13 42.58 43.07 2,682,306 +0.06(+0.14%)
Oct 26, 2017 43.67 43.77 42.99 43.01 3,256,893 -0.43(-0.99%)
Oct 25, 2017 43.60 43.60 42.90 43.44 2,229,818 -0.29(-0.66%)
Oct 24, 2017 43.57 43.98 43.54 43.73 2,746,887 +0.16(+0.37%)
Oct 23, 2017 43.50 43.67 43.38 43.57 2,244,438 +0.08(+0.18%)
Oct 20, 2017 43.43 43.50 43.26 43.49 2,024,026 +0.18(+0.42%)
Oct 19, 2017 43.17 43.32 42.88 43.31 2,126,126 +0.00(+0.00%)
Oct 18, 2017 43.67 43.85 43.29 43.31 1,995,522 -0.36(-0.82%)
Oct 17, 2017 43.62 43.79 43.40 43.67 1,271,958 -0.03(-0.07%)
Oct 16, 2017 43.97 44.04 43.53 43.70 2,606,511 -0.30(-0.68%)
Oct 13, 2017 43.76 44.42 43.65 44.00 3,327,416 +0.56(+1.29%)
Oct 12, 2017 43.23 43.54 43.23 43.44 1,771,856 +0.15(+0.35%)
Oct 11, 2017 42.96 43.30 42.95 43.29 1,379,733 +0.28(+0.65%)
Oct 10, 2017 42.72 43.03 42.64 43.01 2,198,106 +0.40(+0.94%)
Oct 09, 2017 42.93 43.04 42.55 42.61 2,063,533 -0.39(-0.91%)
Oct 06, 2017 43.24 43.27 42.89 43.00 2,184,290 -0.35(-0.81%)
Oct 05, 2017 43.07 43.55 43.03 43.35 2,165,119 +0.32(+0.74%)
Oct 04, 2017 42.77 43.16 42.70 43.03 2,202,917 +0.31(+0.73%)
Oct 03, 2017 42.67 42.83 42.57 42.72 2,271,971 +0.10(+0.23%)
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.