December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.80 USD +0.60 (+1.15%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.71 31.31 31.31 31.31 1,957,700 -0.42(-1.32%)
Dec 30, 2009 31.43 31.76 31.25 31.73 1,789,005 +0.16(+0.51%)
Dec 29, 2009 31.65 31.89 31.48 31.57 2,181,681 -0.06(-0.19%)
Dec 28, 2009 31.56 31.75 31.44 31.63 1,591,093 +0.06(+0.19%)
Dec 24, 2009 31.43 31.68 31.27 31.57 1,025,237 +0.24(+0.77%)
Dec 23, 2009 30.82 31.47 30.80 31.33 2,646,098 +0.53(+1.72%)
Dec 22, 2009 30.86 31.13 30.67 30.80 2,677,281 +0.01(+0.03%)
Dec 21, 2009 30.75 31.24 30.70 30.79 3,400,566 +0.24(+0.79%)
Dec 18, 2009 30.85 30.85 30.23 30.55 5,004,249 +0.01(+0.03%)
Dec 17, 2009 31.05 31.23 30.50 30.54 3,760,612 -0.99(-3.14%)
Dec 16, 2009 31.03 31.70 30.72 31.53 5,154,087 +0.89(+2.90%)
Dec 15, 2009 30.32 31.00 30.20 30.64 5,112,699 +0.41(+1.36%)
Dec 14, 2009 30.15 30.31 29.91 30.23 6,332,368 -0.26(-0.85%)
Dec 11, 2009 30.71 31.03 30.40 30.49 4,477,454 -0.02(-0.07%)
Dec 10, 2009 30.56 30.98 30.19 30.51 4,944,697 +0.03(+0.10%)
Dec 09, 2009 30.72 30.85 30.31 30.48 3,888,920 -0.33(-1.07%)
Dec 08, 2009 30.79 31.04 30.41 30.81 5,318,058 -0.25(-0.80%)
Dec 07, 2009 31.51 31.69 31.00 31.06 3,515,835 -0.53(-1.68%)
Dec 04, 2009 31.65 31.98 31.19 31.59 4,627,054 +0.25(+0.80%)
Dec 03, 2009 31.57 31.82 31.27 31.34 3,449,078 -0.26(-0.82%)
Dec 02, 2009 31.00 31.93 30.90 31.60 3,674,008 -0.06(-0.19%)
Dec 01, 2009 31.25 31.96 31.08 31.66 6,666,572 +0.85(+2.76%)
Nov 30, 2009 30.51 30.85 30.03 30.81 5,651,098 +0.16(+0.52%)
Nov 27, 2009 30.51 30.86 30.15 30.65 2,703,406 -0.75(-2.39%)
Nov 25, 2009 31.35 31.53 31.23 31.40 2,666,689 -0.17(-0.54%)
Nov 24, 2009 31.85 32.05 31.20 31.57 4,078,203 -0.28(-0.88%)
Nov 23, 2009 31.92 32.17 31.77 31.85 4,536,744 +0.23(+0.73%)
Nov 20, 2009 31.43 31.75 31.26 31.62 3,927,106 +0.05(+0.16%)
Nov 19, 2009 31.78 31.94 31.35 31.57 5,659,011 -0.35(-1.10%)
Nov 18, 2009 32.24 32.55 31.86 31.92 4,807,352 -0.28(-0.87%)
Nov 17, 2009 31.81 32.35 31.64 32.20 4,830,327 +0.27(+0.85%)
Nov 16, 2009 32.70 32.97 31.89 31.93 7,522,478 -0.58(-1.78%)
Nov 13, 2009 32.32 32.65 32.18 32.51 3,566,464 +0.26(+0.81%)
Nov 12, 2009 32.11 32.60 32.07 32.25 5,310,706 +0.09(+0.28%)
Nov 11, 2009 32.79 32.86 31.96 32.16 5,627,122 -0.45(-1.38%)
Nov 10, 2009 32.30 33.00 32.24 32.61 6,061,237 +0.15(+0.46%)
Nov 09, 2009 32.63 32.94 32.27 32.46 5,856,794 +0.07(+0.22%)
Nov 06, 2009 32.16 32.65 32.05 32.39 4,317,471 +0.01(+0.03%)
Nov 05, 2009 32.28 32.74 32.28 32.38 5,127,713 +0.17(+0.53%)
Nov 04, 2009 31.94 32.62 31.69 32.21 6,017,905 +0.30(+0.94%)
Nov 03, 2009 31.15 32.33 31.00 31.91 9,734,085 +1.39(+4.55%)
Nov 02, 2009 30.15 30.99 30.13 30.52 5,047,655 +0.40(+1.33%)
Oct 30, 2009 30.80 30.96 29.70 30.12 6,798,502 -0.80(-2.59%)
Oct 29, 2009 29.77 30.93 29.77 30.92 5,118,774 +1.34(+4.53%)
Oct 28, 2009 29.71 30.48 29.58 29.58 4,180,018 -0.52(-1.73%)
Oct 27, 2009 30.56 31.04 29.93 30.10 4,120,986 -0.28(-0.92%)
Oct 26, 2009 30.63 31.16 30.31 30.38 4,130,648 -0.28(-0.91%)
Oct 23, 2009 30.53 30.68 30.34 30.66 3,857,643 -0.42(-1.35%)
Oct 22, 2009 31.32 31.33 30.53 31.08 5,271,841 -0.27(-0.86%)
Oct 21, 2009 30.47 31.63 30.47 31.35 6,148,974 +0.74(+2.42%)
Oct 20, 2009 30.34 30.66 30.30 30.61 5,288,454 -0.08(-0.26%)
Oct 19, 2009 30.08 30.83 29.95 30.69 4,018,585 +0.70(+2.33%)
Oct 16, 2009 29.50 30.15 29.03 29.99 5,659,448 +0.33(+1.11%)
Oct 15, 2009 29.75 30.06 29.54 29.66 5,300,245 -0.25(-0.84%)
Oct 14, 2009 30.09 30.14 29.88 29.91 4,355,877 -0.04(-0.13%)
Oct 13, 2009 29.69 29.99 29.41 29.95 3,420,765 +0.10(+0.34%)
Oct 12, 2009 29.96 29.98 29.67 29.85 2,668,507 +0.11(+0.37%)
Oct 09, 2009 29.69 29.89 29.26 29.74 3,182,480 +0.02(+0.07%)
Oct 08, 2009 29.63 29.82 29.31 29.72 4,154,406 +0.22(+0.75%)
Oct 07, 2009 29.42 29.50 29.12 29.50 2,897,515 +0.03(+0.10%)
Oct 06, 2009 28.89 29.50 28.84 29.47 5,468,428 +0.71(+2.47%)
Oct 05, 2009 28.42 28.79 27.88 28.76 4,132,012 +0.33(+1.16%)
Oct 02, 2009 28.72 28.78 27.66 28.43 3,855,597 -0.43(-1.49%)
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.