December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.84 USD +0.64 (+1.23%)
Streaming Delayed Price Updated: 7:04 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.98 46.38 45.98 46.35 1,787,200 +0.23(+0.50%)
Dec 30, 2019 46.44 46.46 46.02 46.12 1,375,597 -0.18(-0.39%)
Dec 27, 2019 46.38 46.40 46.11 46.30 1,355,000 +0.10(+0.22%)
Dec 26, 2019 46.03 46.38 45.95 46.20 985,139 +0.12(+0.26%)
Dec 24, 2019 46.25 46.27 46.01 46.08 708,200 +0.06(+0.13%)
Dec 23, 2019 45.86 46.05 45.53 46.02 1,866,619 +0.23(+0.50%)
Dec 20, 2019 45.96 46.59 45.70 45.79 6,372,900 +0.15(+0.33%)
Dec 19, 2019 45.38 45.65 45.28 45.64 3,144,207 +0.33(+0.73%)
Dec 18, 2019 46.14 46.15 44.87 45.31 4,433,861 -0.90(-1.95%)
Dec 17, 2019 46.45 47.20 46.17 46.21 3,205,007 +0.23(+0.50%)
Dec 16, 2019 45.39 46.23 45.37 45.98 5,366,989 +0.78(+1.73%)
Dec 13, 2019 45.11 45.50 44.83 45.20 3,857,100 +0.29(+0.65%)
Dec 12, 2019 44.12 45.04 44.11 44.91 3,331,915 +0.68(+1.54%)
Dec 11, 2019 44.05 44.33 43.96 44.23 1,999,359 +0.23(+0.52%)
Dec 10, 2019 44.08 44.22 43.92 44.00 2,601,880 -0.07(-0.16%)
Dec 09, 2019 43.88 44.35 43.83 44.07 2,592,566 +0.16(+0.36%)
Dec 06, 2019 43.45 44.01 43.32 43.91 3,676,800 +0.76(+1.76%)
Dec 05, 2019 43.00 43.20 42.69 43.15 1,836,812 +0.22(+0.51%)
Dec 04, 2019 42.87 43.27 42.78 42.93 2,645,571 +0.01(+0.02%)
Dec 03, 2019 42.89 42.98 42.55 42.92 2,492,926 -0.37(-0.85%)
Dec 02, 2019 42.95 43.32 42.81 43.29 3,499,204 +0.36(+0.84%)
Nov 29, 2019 42.78 43.05 42.68 42.93 1,395,600 -0.01(-0.02%)
Nov 27, 2019 42.88 43.04 42.76 42.94 1,993,300 +0.19(+0.44%)
Nov 26, 2019 43.02 43.04 42.58 42.75 2,295,271 -0.33(-0.77%)
Nov 25, 2019 42.89 43.13 42.70 43.08 1,773,570 +0.36(+0.84%)
Nov 22, 2019 42.79 42.97 42.60 42.72 1,859,100 -0.10(-0.23%)
Nov 21, 2019 42.59 42.83 42.17 42.82 3,048,782 +0.32(+0.75%)
Nov 20, 2019 42.80 42.97 42.33 42.50 3,013,327 -0.58(-1.35%)
Nov 19, 2019 42.74 43.22 42.61 43.08 2,945,220 +0.24(+0.56%)
Nov 18, 2019 42.80 42.85 42.47 42.84 3,123,173 -0.03(-0.07%)
Nov 15, 2019 42.93 43.22 42.68 42.87 7,416,100 +0.09(+0.21%)
Nov 14, 2019 42.90 43.11 42.58 42.78 2,464,744 -0.04(-0.09%)
Nov 13, 2019 43.05 43.19 42.66 42.82 1,962,213 -0.42(-0.97%)
Nov 12, 2019 43.60 43.60 43.03 43.24 2,613,248 -0.29(-0.67%)
Nov 11, 2019 43.27 43.60 42.95 43.53 3,094,078 +0.22(+0.51%)
Nov 08, 2019 43.33 43.34 42.90 43.31 2,542,100 -0.23(-0.53%)
Nov 07, 2019 43.08 43.78 43.07 43.54 2,639,095 +0.66(+1.54%)
Nov 06, 2019 42.97 43.17 42.83 42.88 1,953,225 -0.09(-0.21%)
Nov 05, 2019 43.45 43.54 42.90 42.97 2,491,509 -0.09(-0.21%)
Nov 04, 2019 42.65 43.33 42.50 43.06 3,468,797 +0.63(+1.48%)
Nov 01, 2019 42.27 42.45 42.01 42.43 3,513,300 +0.39(+0.93%)
Oct 31, 2019 41.15 42.17 40.49 42.04 5,368,525 +1.51(+3.73%)
Oct 30, 2019 41.31 41.33 40.39 40.53 3,236,729 -0.98(-2.36%)
Oct 29, 2019 41.12 41.77 40.99 41.51 2,508,601 +0.21(+0.51%)
Oct 28, 2019 41.32 41.74 41.01 41.30 2,295,023 +0.29(+0.71%)
Oct 25, 2019 40.54 41.11 40.42 41.01 1,944,300 +0.47(+1.16%)
Oct 24, 2019 40.82 40.91 40.26 40.54 1,800,846 -0.19(-0.47%)
Oct 23, 2019 40.52 40.78 40.22 40.73 1,603,826 +0.17(+0.42%)
Oct 22, 2019 40.38 40.76 40.01 40.56 1,659,454 +0.16(+0.40%)
Oct 21, 2019 39.94 40.47 39.82 40.40 2,455,193 +0.76(+1.92%)
Oct 18, 2019 39.73 40.02 39.63 39.64 3,559,800 -0.21(-0.53%)
Oct 17, 2019 39.62 39.96 39.06 39.85 2,404,405 +0.15(+0.38%)
Oct 16, 2019 40.28 40.37 39.64 39.70 2,531,951 -0.63(-1.56%)
Oct 15, 2019 40.25 40.55 40.03 40.33 1,848,336 +0.13(+0.32%)
Oct 14, 2019 40.26 40.47 39.93 40.20 1,745,888 -0.26(-0.64%)
Oct 11, 2019 40.13 40.69 40.01 40.46 2,718,100 +0.69(+1.73%)
Oct 10, 2019 38.93 40.09 38.93 39.77 3,004,667 +0.84(+2.16%)
Oct 09, 2019 38.68 39.13 38.62 38.93 2,879,549 +0.53(+1.38%)
Oct 08, 2019 39.76 39.76 38.39 38.40 4,143,163 -1.38(-3.47%)
Oct 07, 2019 40.17 40.19 39.77 39.78 3,067,124 -0.57(-1.41%)
Oct 04, 2019 39.57 40.38 39.53 40.35 1,981,900 +0.82(+2.07%)
Oct 03, 2019 39.72 39.80 39.04 39.53 2,664,220 -0.19(-0.48%)
Oct 02, 2019 40.16 40.20 39.38 39.72 2,738,433 -0.61(-1.51%)
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.