December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

53.09 USD +0.27 (+0.51%)
Official Closing Price Updated: 5:43 PM 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%)
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.