December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.82 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:54 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.40 22.55 22.23 22.31 1,079,100 -0.05(-0.22%)
Dec 30, 2004 21.98 22.39 21.92 22.36 1,267,400 +0.43(+1.96%)
Dec 29, 2004 22.20 22.24 21.88 21.93 1,095,100 -0.37(-1.66%)
Dec 28, 2004 22.03 22.31 21.81 22.30 1,327,700 +0.43(+1.97%)
Dec 27, 2004 22.19 22.19 21.75 21.87 1,019,000 -0.32(-1.44%)
Dec 23, 2004 21.98 22.24 21.96 22.19 1,026,400 +0.22(+1.00%)
Dec 22, 2004 21.95 22.08 21.67 21.97 1,690,500 +0.12(+0.55%)
Dec 21, 2004 21.85 21.92 21.57 21.85 1,710,200 +0.10(+0.46%)
Dec 20, 2004 21.95 21.95 21.52 21.75 1,653,100 -0.01(-0.05%)
Dec 17, 2004 21.79 21.98 21.61 21.76 2,483,200 -0.27(-1.23%)
Dec 16, 2004 21.63 22.09 21.55 22.03 3,315,800 +0.35(+1.61%)
Dec 15, 2004 21.77 21.77 21.32 21.68 2,646,900 -0.18(-0.82%)
Dec 14, 2004 21.90 21.94 21.78 21.86 2,503,000 +0.00(+0.00%)
Dec 13, 2004 21.60 21.92 21.46 21.86 2,913,500 +0.56(+2.63%)
Dec 10, 2004 21.21 21.39 20.97 21.30 2,676,800 -0.05(-0.23%)
Dec 09, 2004 21.13 21.43 21.00 21.35 2,641,400 +0.07(+0.33%)
Dec 08, 2004 21.17 21.44 21.17 21.28 1,592,000 +0.05(+0.24%)
Dec 07, 2004 21.23 21.42 21.17 21.23 2,451,900 +0.08(+0.38%)
Dec 06, 2004 21.72 21.72 20.85 21.15 3,137,200 -0.70(-3.20%)
Dec 03, 2004 21.84 21.90 21.70 21.85 2,104,500 +0.01(+0.05%)
Dec 02, 2004 21.80 21.98 21.73 21.84 2,587,800 +0.00(+0.00%)
Dec 01, 2004 21.25 21.89 21.21 21.84 3,450,500 +0.64(+3.02%)
Nov 30, 2004 21.20 21.29 21.07 21.20 2,290,900 -0.03(-0.14%)
Nov 29, 2004 21.30 21.35 21.20 21.23 1,878,400 +0.01(+0.05%)
Nov 26, 2004 21.20 21.26 21.12 21.22 1,055,400 +0.05(+0.24%)
Nov 24, 2004 21.05 21.20 21.00 21.17 1,880,200 +0.17(+0.81%)
Nov 23, 2004 20.95 21.00 20.75 21.00 2,808,000 +0.11(+0.53%)
Nov 22, 2004 20.86 20.89 20.69 20.89 2,287,500 +0.09(+0.43%)
Nov 19, 2004 20.83 20.84 20.67 20.80 2,059,700 -0.05(-0.24%)
Nov 18, 2004 20.70 20.87 20.60 20.85 1,989,200 +0.17(+0.82%)
Nov 17, 2004 20.63 20.80 20.49 20.68 2,397,900 +0.08(+0.39%)
Nov 16, 2004 20.65 20.73 20.45 20.60 2,824,200 -0.08(-0.39%)
Nov 15, 2004 20.78 20.99 20.39 20.68 6,093,600 +0.14(+0.68%)
Nov 12, 2004 20.48 20.73 20.29 20.54 4,824,600 +0.06(+0.29%)
Nov 11, 2004 20.51 20.55 20.32 20.48 3,303,900 -0.02(-0.10%)
Nov 10, 2004 20.00 20.51 19.95 20.50 4,436,900 +0.54(+2.71%)
Nov 09, 2004 19.92 20.01 19.80 19.96 3,050,000 +0.04(+0.20%)
Nov 08, 2004 19.93 19.95 19.62 19.92 2,035,400 +0.08(+0.40%)
Nov 05, 2004 19.51 19.94 19.51 19.84 3,574,100 +0.33(+1.69%)
Nov 04, 2004 19.23 19.58 19.14 19.51 4,528,600 +0.36(+1.88%)
Nov 03, 2004 18.86 19.16 18.78 19.15 5,475,000 +0.39(+2.08%)
Nov 02, 2004 18.87 19.05 18.63 18.76 5,226,500 -0.11(-0.58%)
Nov 01, 2004 19.17 19.39 18.76 18.87 5,774,500 -0.50(-2.58%)
Oct 29, 2004 18.60 19.58 18.52 19.37 9,960,500 +1.56(+8.76%)
Oct 28, 2004 17.25 17.84 17.20 17.81 3,274,700 +0.51(+2.95%)
Oct 27, 2004 17.07 17.35 17.01 17.30 2,741,800 +0.18(+1.05%)
Oct 26, 2004 17.15 17.17 17.02 17.12 1,910,200 +0.17(+1.00%)
Oct 25, 2004 16.72 16.97 16.72 16.95 1,179,000 +0.15(+0.89%)
Oct 22, 2004 17.00 17.00 16.77 16.80 1,682,100 -0.18(-1.06%)
Oct 21, 2004 16.86 17.00 16.73 16.98 2,244,200 +0.06(+0.35%)
Oct 20, 2004 17.12 17.19 16.85 16.92 2,153,400 -0.15(-0.88%)
Oct 19, 2004 17.15 17.29 17.06 17.07 1,792,900 -0.10(-0.58%)
Oct 18, 2004 16.98 17.18 16.92 17.17 2,575,500 +0.20(+1.18%)
Oct 15, 2004 17.08 17.08 16.94 16.97 2,130,200 -0.11(-0.64%)
Oct 14, 2004 17.18 17.18 16.98 17.08 1,707,100 -0.02(-0.12%)
Oct 13, 2004 17.15 17.20 16.93 17.10 1,776,200 +0.24(+1.42%)
Oct 12, 2004 16.92 17.00 16.74 16.86 2,547,000 -0.23(-1.35%)
Oct 11, 2004 16.98 17.15 16.96 17.09 1,199,200 +0.05(+0.29%)
Oct 08, 2004 16.87 17.15 16.76 17.04 1,800,400 +0.16(+0.95%)
Oct 07, 2004 17.02 17.13 16.84 16.88 728,200 -0.19(-1.11%)
Oct 06, 2004 17.05 17.12 17.00 17.07 1,246,800 +0.03(+0.18%)
Oct 05, 2004 17.25 17.25 17.04 17.04 1,862,800 -0.16(-0.93%)
Oct 04, 2004 16.95 17.24 16.92 17.20 2,105,300 +0.37(+2.20%)
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.