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, 2014 52.90 52.00 52.00 52.00 2,595,200 -0.89(-1.68%)
Dec 30, 2014 53.15 53.39 52.68 52.89 2,227,484 -0.24(-0.45%)
Dec 29, 2014 53.25 53.50 52.85 53.13 1,755,807 -0.29(-0.54%)
Dec 26, 2014 53.09 53.63 53.03 53.42 1,322,480 +0.31(+0.58%)
Dec 24, 2014 53.16 53.11 53.11 53.11 1,724,600 -0.06(-0.11%)
Dec 23, 2014 52.89 53.69 52.53 53.17 4,090,426 +0.45(+0.85%)
Dec 22, 2014 52.40 52.90 52.13 52.72 3,176,176 +0.48(+0.92%)
Dec 19, 2014 51.41 52.78 51.30 52.24 7,178,705 +1.08(+2.11%)
Dec 18, 2014 50.25 51.21 50.22 51.16 4,824,534 +1.52(+3.06%)
Dec 17, 2014 49.39 50.08 49.19 49.64 4,834,413 +0.32(+0.65%)
Dec 16, 2014 50.05 50.76 49.28 49.32 3,738,731 -0.51(-1.02%)
Dec 15, 2014 50.11 50.46 49.42 49.83 3,476,554 -0.02(-0.04%)
Dec 12, 2014 50.46 51.09 49.81 49.85 3,865,162 -1.05(-2.06%)
Dec 11, 2014 51.50 52.06 50.70 50.90 4,036,465 -0.37(-0.72%)
Dec 10, 2014 52.72 52.94 51.14 51.27 4,358,824 -1.77(-3.34%)
Dec 09, 2014 52.29 53.38 51.89 53.04 4,444,910 +0.58(+1.11%)
Dec 08, 2014 53.30 53.52 52.32 52.46 4,513,257 -0.79(-1.48%)
Dec 05, 2014 52.75 53.27 52.68 53.25 3,746,479 +0.47(+0.89%)
Dec 04, 2014 53.27 53.91 52.55 52.78 3,949,012 -0.93(-1.73%)
Dec 03, 2014 53.33 53.79 53.20 53.71 4,796,011 +0.40(+0.75%)
Dec 02, 2014 52.74 53.61 52.74 53.31 4,833,354 +0.85(+1.62%)
Dec 01, 2014 52.66 52.93 51.87 52.46 4,437,575 -0.22(-0.42%)
Nov 28, 2014 53.38 53.41 52.66 52.68 3,007,604 -0.50(-0.94%)
Nov 26, 2014 53.03 53.18 53.18 53.18 1,875,600 +0.25(+0.47%)
Nov 25, 2014 52.86 53.33 52.62 52.93 2,929,925 -0.02(-0.04%)
Nov 24, 2014 52.74 53.33 52.61 52.95 2,709,507 +0.24(+0.46%)
Nov 21, 2014 53.06 53.53 52.41 52.71 3,666,031 +0.14(+0.27%)
Nov 20, 2014 51.94 52.63 51.82 52.57 2,226,305 +0.35(+0.67%)
Nov 19, 2014 52.00 52.28 51.79 52.22 2,031,634 +0.21(+0.40%)
Nov 18, 2014 51.91 52.25 51.78 52.01 2,484,534 +0.02(+0.04%)
Nov 17, 2014 51.26 52.15 51.15 51.99 2,893,892 +0.64(+1.25%)
Nov 14, 2014 50.92 51.36 50.78 51.35 2,735,786 +0.54(+1.06%)
Nov 13, 2014 51.00 51.16 50.33 50.81 2,555,458 +0.10(+0.20%)
Nov 12, 2014 50.98 51.00 50.46 50.71 2,241,879 -0.41(-0.80%)
Nov 11, 2014 50.91 51.38 50.81 51.12 2,019,871 +0.35(+0.69%)
Nov 10, 2014 50.69 50.78 50.37 50.77 2,048,126 +0.22(+0.44%)
Nov 07, 2014 49.89 50.67 49.89 50.55 2,311,480 +0.58(+1.16%)
Nov 06, 2014 50.35 50.66 49.94 49.97 3,388,384 -0.34(-0.68%)
Nov 05, 2014 50.45 50.52 49.85 50.31 4,307,002 +0.77(+1.55%)
Nov 04, 2014 49.05 49.75 48.60 49.54 5,273,590 +2.29(+4.85%)
Nov 03, 2014 47.24 47.60 47.05 47.25 3,445,202 +0.25(+0.53%)
Oct 31, 2014 47.00 47.26 46.67 47.00 3,010,476 +0.42(+0.90%)
Oct 30, 2014 45.73 46.58 45.62 46.58 2,983,101 +0.76(+1.66%)
Oct 29, 2014 45.77 46.20 45.44 45.82 2,588,552 +0.13(+0.28%)
Oct 28, 2014 44.98 45.73 44.81 45.69 3,114,916 +1.07(+2.40%)
Oct 27, 2014 45.51 45.58 44.42 44.62 3,594,245 -0.96(-2.11%)
Oct 24, 2014 45.58 45.78 45.18 45.58 2,222,496 +0.04(+0.09%)
Oct 23, 2014 46.27 46.53 45.40 45.54 2,949,851 -0.22(-0.48%)
Oct 22, 2014 45.84 46.23 45.69 45.76 2,982,516 +0.06(+0.13%)
Oct 21, 2014 45.61 45.97 45.48 45.70 3,397,937 +0.30(+0.66%)
Oct 20, 2014 44.45 45.61 44.42 45.40 4,476,442 +0.90(+2.02%)
Oct 17, 2014 43.67 44.99 43.41 44.50 6,526,060 +1.33(+3.08%)
Oct 16, 2014 42.53 43.47 42.37 43.17 4,996,124 +0.19(+0.44%)
Oct 15, 2014 42.31 43.12 41.63 42.98 8,480,556 -0.10(-0.23%)
Oct 14, 2014 44.87 45.04 42.99 43.08 8,970,340 -1.68(-3.75%)
Oct 13, 2014 46.36 46.46 44.69 44.76 5,230,269 -1.60(-3.45%)
Oct 10, 2014 47.08 47.42 46.20 46.36 5,242,956 -0.77(-1.63%)
Oct 09, 2014 47.89 48.16 47.19 47.13 6,596,609 -0.89(-1.85%)
Oct 08, 2014 49.50 49.65 47.08 48.02 12,129,999 -1.55(-3.13%)
Oct 07, 2014 50.40 50.67 49.53 49.57 5,138,701 -1.02(-2.02%)
Oct 06, 2014 51.20 51.25 50.43 50.59 3,073,530 -0.52(-1.02%)
Oct 03, 2014 50.72 51.29 50.47 51.11 3,708,049 +0.58(+1.15%)
Oct 02, 2014 50.50 51.09 50.42 50.53 2,719,044 +0.13(+0.26%)
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.