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, 2010 29.88 30.16 29.75 30.08 2,843,670 +0.18(+0.60%)
Dec 30, 2010 29.75 29.99 29.67 29.90 3,837,210 +0.15(+0.50%)
Dec 29, 2010 29.78 29.95 29.65 29.75 5,818,639 -0.03(-0.10%)
Dec 28, 2010 30.18 30.25 29.64 29.78 4,979,874 -0.31(-1.03%)
Dec 27, 2010 30.21 30.36 30.01 30.09 2,787,851 -0.12(-0.40%)
Dec 23, 2010 30.50 30.61 30.16 30.21 4,456,990 -0.38(-1.24%)
Dec 22, 2010 30.20 30.68 29.93 30.59 5,857,649 +0.44(+1.46%)
Dec 21, 2010 30.36 30.65 30.08 30.15 4,279,709 -0.10(-0.33%)
Dec 20, 2010 30.24 30.35 30.06 30.25 3,867,940 +0.22(+0.73%)
Dec 17, 2010 30.21 30.35 29.92 30.03 6,355,997 -0.32(-1.05%)
Dec 16, 2010 30.19 30.50 30.14 30.35 3,340,758 +0.13(+0.43%)
Dec 15, 2010 30.50 30.64 30.18 30.22 4,336,624 -0.34(-1.11%)
Dec 14, 2010 30.68 30.78 30.46 30.56 3,772,562 -0.13(-0.43%)
Dec 13, 2010 31.29 31.48 30.63 30.69 5,924,030 -0.38(-1.22%)
Dec 10, 2010 30.55 31.10 30.40 31.07 7,577,739 +0.63(+2.07%)
Dec 09, 2010 30.17 30.49 30.10 30.44 7,560,341 +0.49(+1.64%)
Dec 08, 2010 30.13 30.35 29.80 29.95 5,036,120 -0.22(-0.73%)
Dec 07, 2010 30.38 30.42 30.05 30.17 6,496,353 +0.02(+0.07%)
Dec 06, 2010 30.38 30.43 30.01 30.15 4,406,711 -0.24(-0.79%)
Dec 03, 2010 30.01 30.53 29.86 30.39 6,136,891 +0.27(+0.90%)
Dec 02, 2010 29.32 30.12 29.26 30.12 6,641,096 +0.63(+2.14%)
Dec 01, 2010 29.36 29.51 29.00 29.49 4,809,923 +0.50(+1.72%)
Nov 30, 2010 28.68 29.21 28.53 28.99 5,757,959 +0.11(+0.38%)
Nov 29, 2010 28.91 29.10 28.53 28.88 6,719,758 -0.33(-1.13%)
Nov 26, 2010 29.27 29.60 29.19 29.21 2,051,210 -0.27(-0.92%)
Nov 24, 2010 29.32 29.48 29.48 29.48 3,450,118 +0.39(+1.34%)
Nov 23, 2010 29.46 29.51 29.01 29.09 5,376,345 -0.58(-1.95%)
Nov 22, 2010 29.60 29.80 29.49 29.67 3,900,768 +0.01(+0.03%)
Nov 19, 2010 29.82 29.87 29.62 29.66 4,068,964 -0.13(-0.44%)
Nov 18, 2010 29.83 30.02 29.54 29.79 3,923,350 +0.27(+0.91%)
Nov 17, 2010 29.53 29.81 29.36 29.52 5,026,956 -0.06(-0.20%)
Nov 16, 2010 29.97 30.19 29.37 29.58 5,454,011 -0.74(-2.44%)
Nov 15, 2010 30.35 30.51 30.14 30.32 3,943,012 +0.09(+0.30%)
Nov 12, 2010 30.61 30.61 30.04 30.23 5,436,514 -0.45(-1.47%)
Nov 11, 2010 30.53 30.73 30.50 30.68 4,111,830 -0.10(-0.32%)
Nov 10, 2010 30.82 30.88 30.55 30.78 4,067,591 -0.07(-0.23%)
Nov 09, 2010 31.16 31.18 30.68 30.85 6,129,104 -0.36(-1.17%)
Nov 08, 2010 31.30 31.30 31.02 31.21 3,357,652 -0.14(-0.43%)
Nov 05, 2010 31.92 32.00 31.22 31.35 4,751,576 -0.21(-0.67%)
Nov 04, 2010 31.37 31.62 30.77 31.56 9,744,587 +0.51(+1.64%)
Nov 03, 2010 31.23 31.25 30.71 31.05 7,968,411 -0.14(-0.45%)
Nov 02, 2010 33.39 32.26 30.50 31.19 19,739,933 -2.20(-6.59%)
Nov 01, 2010 33.43 33.88 33.28 33.39 5,321,420 +0.07(+0.21%)
Oct 29, 2010 33.13 33.41 32.50 33.32 9,133,307 -0.13(-0.39%)
Oct 28, 2010 33.59 33.86 33.17 33.45 3,076,253 +0.23(+0.69%)
Oct 27, 2010 33.14 33.23 32.71 33.22 3,799,646 -0.49(-1.45%)
Oct 25, 2010 33.71 34.03 33.62 33.71 3,483,008 +0.17(+0.51%)
Oct 22, 2010 33.42 33.70 33.20 33.54 2,314,104 +0.11(+0.33%)
Oct 21, 2010 33.45 33.72 33.25 33.43 2,673,564 +0.00(+0.00%)
Oct 20, 2010 33.07 33.56 33.02 33.43 5,458,407 +0.47(+1.43%)
Oct 19, 2010 33.35 33.35 32.84 32.96 3,922,205 -0.63(-1.88%)
Oct 18, 2010 33.34 33.61 33.08 33.59 4,067,444 +0.32(+0.96%)
Oct 15, 2010 33.50 33.50 32.97 33.27 4,585,521 -0.01(-0.03%)
Oct 14, 2010 33.30 33.34 33.06 33.28 3,536,066 +0.06(+0.18%)
Oct 13, 2010 33.16 33.42 33.03 33.22 6,192,767 +0.51(+1.56%)
Oct 12, 2010 32.45 32.79 32.20 32.71 3,601,953 +0.15(+0.46%)
Oct 11, 2010 32.63 32.74 32.16 32.56 5,127,376 -0.30(-0.91%)
Oct 08, 2010 32.86 33.50 32.85 32.86 7,192,558 +0.13(+0.40%)
Oct 07, 2010 32.45 32.76 32.30 32.73 26,483 +0.43(+1.33%)
Oct 06, 2010 32.42 32.65 32.22 32.30 3,861,208 -0.08(-0.25%)
Oct 05, 2010 31.80 32.45 31.79 32.38 72,393 +0.77(+2.44%)
Oct 04, 2010 31.93 32.04 31.44 31.61 5,079,149 -0.31(-0.97%)
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.