December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

53.24 USD +0.42 (+0.80%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.41 50.41 50.41 1,533,170 +0.50(+1.00%)
Dec 30, 2020 49.45 50.18 49.34 49.91 1,533,170 +0.46(+0.93%)
Dec 29, 2020 49.85 49.92 49.10 49.45 1,354,217 -0.25(-0.50%)
Dec 28, 2020 49.80 49.97 49.49 49.70 1,205,601 +0.26(+0.53%)
Dec 24, 2020 49.41 49.50 49.02 49.44 411,600 +0.09(+0.18%)
Dec 23, 2020 49.02 49.56 48.84 49.35 1,692,926 +0.62(+1.27%)
Dec 22, 2020 49.27 49.45 48.69 48.73 1,600,118 -0.64(-1.30%)
Dec 21, 2020 49.02 49.49 48.73 49.37 1,858,994 -0.31(-0.62%)
Dec 18, 2020 49.31 49.83 48.93 49.68 5,635,400 +0.30(+0.61%)
Dec 17, 2020 49.79 49.84 48.93 49.38 3,056,404 +0.18(+0.37%)
Dec 16, 2020 49.50 49.71 48.81 49.20 1,937,235 -0.37(-0.75%)
Dec 15, 2020 48.99 49.84 48.63 49.57 1,861,103 +0.88(+1.81%)
Dec 14, 2020 50.28 50.33 48.69 48.69 2,175,676 -1.12(-2.25%)
Dec 11, 2020 48.93 49.90 48.56 49.81 2,868,600 +0.61(+1.24%)
Dec 10, 2020 49.84 49.84 48.85 49.20 3,436,374 -0.64(-1.28%)
Dec 09, 2020 50.64 50.67 49.61 49.84 2,517,511 -0.52(-1.03%)
Dec 08, 2020 49.79 50.65 49.66 50.36 1,589,686 +0.32(+0.64%)
Dec 07, 2020 50.46 50.67 49.90 50.04 1,877,557 -0.53(-1.05%)
Dec 04, 2020 49.99 50.58 49.97 50.57 2,156,800 +0.76(+1.53%)
Dec 03, 2020 49.52 49.95 49.29 49.81 2,128,559 +0.32(+0.65%)
Dec 02, 2020 49.95 50.19 49.36 49.49 2,718,779 -0.62(-1.24%)
Dec 01, 2020 50.19 50.36 49.83 50.11 2,372,956 +0.34(+0.68%)
Nov 30, 2020 50.20 50.27 49.40 49.77 2,624,889 -0.68(-1.35%)
Nov 27, 2020 50.50 50.78 50.12 50.45 1,383,100 -0.05(-0.10%)
Nov 25, 2020 50.37 50.71 49.79 50.50 2,460,700 -0.06(-0.12%)
Nov 24, 2020 49.15 50.56 48.92 50.56 2,669,944 +1.75(+3.59%)
Nov 23, 2020 48.75 49.12 48.28 48.81 1,953,416 +0.20(+0.41%)
Nov 20, 2020 48.66 48.88 48.31 48.61 1,814,500 -0.31(-0.63%)
Nov 19, 2020 49.00 49.07 48.12 48.92 1,603,182 -0.35(-0.71%)
Nov 18, 2020 50.00 50.30 49.24 49.27 2,332,546 -0.89(-1.77%)
Nov 17, 2020 50.03 50.46 49.52 50.16 1,836,380 -0.25(-0.50%)
Nov 16, 2020 50.65 50.65 49.80 50.41 2,765,534 +0.55(+1.10%)
Nov 13, 2020 49.64 50.03 49.21 49.86 1,629,400 +0.53(+1.07%)
Nov 12, 2020 49.88 49.88 48.84 49.33 2,084,436 -0.76(-1.52%)
Nov 11, 2020 50.50 50.50 48.84 50.09 2,523,414 -0.06(-0.12%)
Nov 10, 2020 49.65 50.64 49.49 50.15 2,481,877 +0.86(+1.74%)
Nov 09, 2020 50.58 51.39 49.27 49.29 3,642,169 +1.02(+2.11%)
Nov 06, 2020 48.20 48.73 47.75 48.27 3,125,400 +0.36(+0.75%)
Nov 05, 2020 47.05 48.42 46.87 47.91 2,946,342 +1.40(+3.01%)
Nov 04, 2020 48.03 48.10 46.46 46.51 3,781,544 -1.39(-2.90%)
Nov 03, 2020 49.32 49.60 47.39 47.90 4,088,635 -0.66(-1.36%)
Nov 02, 2020 47.15 48.58 46.95 48.56 4,924,789 +2.32(+5.02%)
Oct 30, 2020 48.00 49.58 45.68 46.24 6,630,100 -3.68(-7.37%)
Oct 29, 2020 49.38 50.28 48.93 49.92 3,687,445 +0.40(+0.81%)
Oct 28, 2020 49.70 50.92 49.46 49.52 4,291,386 -0.84(-1.67%)
Oct 27, 2020 51.01 51.24 50.36 50.36 2,911,628 -0.84(-1.64%)
Oct 26, 2020 51.67 51.77 50.84 51.20 2,491,500 -0.67(-1.29%)
Oct 23, 2020 51.88 52.05 51.59 51.87 2,028,100 +0.19(+0.37%)
Oct 22, 2020 50.88 51.78 50.82 51.68 2,309,414 +0.87(+1.71%)
Oct 21, 2020 50.77 51.60 50.77 50.81 2,710,990 -0.06(-0.12%)
Oct 20, 2020 50.83 51.31 50.52 50.87 3,247,109 +0.56(+1.11%)
Oct 19, 2020 50.71 51.47 50.00 50.31 3,823,700 +0.52(+1.04%)
Oct 16, 2020 50.04 50.22 49.63 49.79 2,192,300 -0.15(-0.30%)
Oct 15, 2020 48.45 49.97 48.18 49.94 2,759,204 +1.09(+2.23%)
Oct 14, 2020 48.03 49.14 47.85 48.85 4,577,446 +0.02(+0.04%)
Oct 13, 2020 49.73 49.73 48.48 48.83 2,735,931 -1.16(-2.32%)
Oct 12, 2020 49.22 50.03 49.19 49.99 2,777,950 +1.02(+2.08%)
Oct 09, 2020 49.00 49.51 48.90 48.97 2,990,400 +0.12(+0.25%)
Oct 08, 2020 48.52 48.86 48.30 48.85 2,465,531 +0.54(+1.12%)
Oct 07, 2020 48.04 48.45 47.91 48.31 2,187,105 +0.71(+1.49%)
Oct 06, 2020 47.85 48.59 47.44 47.60 2,580,225 -0.18(-0.38%)
Oct 05, 2020 47.04 47.81 46.94 47.78 3,029,974 +1.04(+2.23%)
Oct 02, 2020 45.95 47.05 45.92 46.74 2,238,200 +0.14(+0.30%)
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.