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 29, 2006 31.86 32.56 31.86 31.96 3,752,700 -0.31(-0.96%)
Dec 28, 2006 31.92 32.54 31.80 32.27 4,423,300 +0.07(+0.22%)
Dec 27, 2006 31.94 32.35 31.66 32.20 4,414,000 +0.26(+0.81%)
Dec 26, 2006 32.10 32.38 31.21 31.94 3,788,400 +0.46(+1.46%)
Dec 22, 2006 31.34 31.64 31.20 31.48 4,348,600 -0.03(-0.10%)
Dec 21, 2006 31.65 32.18 31.31 31.51 6,636,800 -0.43(-1.35%)
Dec 20, 2006 32.74 32.78 31.68 31.94 11,190,900 -0.84(-2.56%)
Dec 19, 2006 32.00 32.90 31.82 32.78 7,057,200 +0.72(+2.25%)
Dec 18, 2006 32.73 33.20 31.95 32.06 7,930,900 -0.66(-2.02%)
Dec 15, 2006 32.88 33.17 32.01 32.72 7,637,700 +0.10(+0.31%)
Dec 14, 2006 32.39 32.94 32.31 32.62 6,368,000 -0.14(-0.43%)
Dec 13, 2006 33.27 33.52 32.55 32.76 7,859,800 -0.71(-2.12%)
Dec 12, 2006 33.53 33.92 33.10 33.47 6,887,300 -0.22(-0.65%)
Dec 11, 2006 34.19 34.19 33.31 33.69 8,138,400 -0.38(-1.12%)
Dec 08, 2006 33.59 34.23 33.59 34.07 6,007,800 +0.31(+0.92%)
Dec 07, 2006 34.48 34.67 33.66 33.76 5,583,000 -0.54(-1.57%)
Dec 06, 2006 34.68 34.75 34.05 34.30 5,844,500 -0.28(-0.81%)
Dec 05, 2006 34.85 34.90 34.50 34.58 5,638,500 -0.27(-0.77%)
Dec 04, 2006 34.68 35.19 34.58 34.85 5,818,000 +0.02(+0.06%)
Dec 01, 2006 34.85 35.23 34.58 34.83 7,797,800 -0.27(-0.77%)
Nov 30, 2006 34.65 35.15 34.13 35.10 9,918,600 +0.63(+1.83%)
Nov 29, 2006 32.92 34.64 32.82 34.47 13,430,600 +1.77(+5.41%)
Nov 28, 2006 32.82 33.03 32.17 32.70 9,044,000 -0.29(-0.88%)
Nov 27, 2006 33.50 33.61 32.85 32.99 10,463,800 -0.54(-1.61%)
Nov 24, 2006 33.95 34.00 33.46 33.53 2,952,000 -0.54(-1.58%)
Nov 22, 2006 33.84 34.17 33.58 34.07 7,431,700 +0.36(+1.07%)
Nov 21, 2006 33.72 33.90 33.50 33.71 7,897,300 +0.21(+0.63%)
Nov 20, 2006 34.22 34.50 33.50 33.50 7,852,900 -0.86(-2.50%)
Nov 17, 2006 35.08 35.33 34.26 34.36 6,975,300 -1.06(-2.99%)
Nov 16, 2006 35.90 36.00 35.36 35.42 2,874,200 -0.23(-0.65%)
Nov 15, 2006 35.84 36.09 35.35 35.65 5,301,700 -0.32(-0.89%)
Nov 14, 2006 35.10 36.10 35.10 35.97 5,035,400 +0.91(+2.60%)
Nov 13, 2006 35.25 35.44 34.69 35.06 4,134,400 -0.40(-1.13%)
Nov 10, 2006 35.62 35.88 35.10 35.46 4,103,800 -0.30(-0.84%)
Nov 09, 2006 36.25 36.47 35.37 35.76 9,332,600 +0.03(+0.08%)
Nov 08, 2006 33.86 35.89 33.82 35.73 12,442,300 +2.20(+6.56%)
Nov 07, 2006 34.26 34.50 33.37 33.53 7,478,000 -0.69(-2.02%)
Nov 06, 2006 34.23 34.50 33.90 34.22 6,662,600 -0.01(-0.03%)
Nov 03, 2006 35.58 35.71 34.10 34.23 8,833,900 -1.43(-4.01%)
Nov 02, 2006 36.50 36.50 35.25 35.66 6,991,700 -0.95(-2.59%)
Nov 01, 2006 38.37 38.60 36.59 36.61 6,083,500 -1.89(-4.91%)
Oct 31, 2006 39.25 39.50 37.60 38.50 6,280,600 -0.04(-0.10%)
Oct 30, 2006 38.95 39.06 38.37 38.54 3,139,600 -0.83(-2.11%)
Oct 27, 2006 39.80 39.92 39.15 39.37 3,256,000 -0.50(-1.25%)
Oct 26, 2006 39.11 40.00 38.93 39.87 5,527,600 +1.07(+2.76%)
Oct 25, 2006 38.10 39.20 37.90 38.80 5,510,700 +0.83(+2.19%)
Oct 24, 2006 37.25 38.06 37.10 37.97 4,886,600 +0.77(+2.07%)
Oct 23, 2006 37.49 37.55 37.14 37.20 2,209,800 -0.30(-0.80%)
Oct 20, 2006 38.10 38.16 37.39 37.50 2,311,000 -0.40(-1.06%)
Oct 19, 2006 37.04 38.05 37.04 37.90 3,963,500 +0.69(+1.85%)
Oct 18, 2006 37.62 37.83 37.12 37.21 2,542,800 -0.06(-0.16%)
Oct 17, 2006 37.81 37.96 37.10 37.27 2,750,000 -0.79(-2.08%)
Oct 16, 2006 36.77 38.11 36.77 38.06 4,145,900 +1.13(+3.06%)
Oct 13, 2006 36.92 37.21 36.25 36.93 4,768,300 +0.21(+0.57%)
Oct 12, 2006 37.01 37.24 36.55 36.72 4,331,300 +0.06(+0.16%)
Oct 11, 2006 36.91 37.66 36.54 36.66 5,187,200 -0.46(-1.24%)
Oct 10, 2006 38.37 38.60 37.10 37.12 5,132,300 -1.38(-3.58%)
Oct 09, 2006 37.09 38.59 37.05 38.50 4,211,900 +1.50(+4.05%)
Oct 06, 2006 37.25 37.25 36.90 37.00 4,759,100 -0.40(-1.07%)
Oct 05, 2006 37.21 38.00 37.17 37.40 4,360,000 +0.35(+0.94%)
Oct 04, 2006 36.75 37.07 35.77 37.05 5,515,400 +0.04(+0.11%)
Oct 03, 2006 37.82 38.06 36.96 37.01 3,969,400 -1.04(-2.73%)
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.