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, 2018 40.84 41.04 40.50 40.97 2,718,100 +0.19(+0.47%)
Dec 28, 2018 41.13 41.49 40.50 40.78 3,046,500 -0.18(-0.44%)
Dec 27, 2018 40.29 40.97 39.78 40.96 3,805,301 +0.29(+0.71%)
Dec 26, 2018 39.78 40.69 39.16 40.67 3,380,431 +1.05(+2.65%)
Dec 24, 2018 40.70 40.70 39.42 39.62 2,541,000 -1.18(-2.89%)
Dec 21, 2018 41.39 41.77 40.53 40.80 8,213,600 -0.43(-1.04%)
Dec 20, 2018 42.25 42.25 40.66 41.23 5,393,534 -1.17(-2.76%)
Dec 19, 2018 43.09 43.56 42.10 42.40 3,124,806 -0.44(-1.03%)
Dec 18, 2018 43.54 43.99 42.61 42.84 3,522,114 -0.54(-1.24%)
Dec 17, 2018 44.44 44.49 43.16 43.38 3,286,593 -1.23(-2.76%)
Dec 14, 2018 44.52 45.17 44.50 44.61 3,490,500 -0.32(-0.71%)
Dec 13, 2018 45.11 45.28 44.66 44.93 2,685,076 -0.26(-0.58%)
Dec 12, 2018 45.02 45.69 44.88 45.19 6,002,183 +0.64(+1.44%)
Dec 11, 2018 44.86 45.18 44.26 44.55 4,526,873 -0.04(-0.09%)
Dec 10, 2018 44.51 44.80 43.79 44.59 5,023,428 +0.13(+0.29%)
Dec 07, 2018 45.36 45.71 44.25 44.46 3,669,200 -1.07(-2.35%)
Dec 06, 2018 45.38 45.54 44.17 45.53 5,070,364 -0.08(-0.18%)
Dec 04, 2018 46.89 47.16 45.48 45.61 4,421,600 -1.23(-2.63%)
Dec 03, 2018 47.16 47.16 46.10 46.84 5,292,074 +0.82(+1.78%)
Nov 30, 2018 45.98 46.28 45.92 46.02 6,181,900 -0.02(-0.04%)
Nov 29, 2018 45.82 46.49 45.82 46.04 2,400,812 +0.04(+0.09%)
Nov 28, 2018 46.10 46.24 45.51 46.00 2,935,427 -0.07(-0.15%)
Nov 27, 2018 45.54 46.08 45.49 46.07 2,912,928 +0.55(+1.21%)
Nov 26, 2018 45.39 45.65 45.24 45.52 2,422,482 +0.32(+0.71%)
Nov 23, 2018 45.27 45.53 44.89 45.20 1,280,200 -0.40(-0.88%)
Nov 21, 2018 45.60 45.60 45.60 0 -0.06(-0.13%)
Nov 20, 2018 46.18 46.56 45.60 45.66 3,430,321 -0.65(-1.40%)
Nov 19, 2018 46.42 46.72 45.92 46.31 2,979,365 -0.07(-0.15%)
Nov 16, 2018 46.10 46.78 45.84 46.38 3,789,000 +0.25(+0.54%)
Nov 15, 2018 46.32 46.39 45.45 46.13 4,251,206 -0.47(-1.01%)
Nov 14, 2018 48.18 48.31 46.26 46.60 4,275,353 -1.42(-2.96%)
Nov 13, 2018 48.02 48.51 47.85 48.02 4,056,999 +0.08(+0.17%)
Nov 12, 2018 48.26 48.66 47.85 47.94 2,620,936 -0.32(-0.66%)
Nov 09, 2018 48.62 48.99 48.20 48.26 7,033,200 -0.31(-0.64%)
Nov 08, 2018 48.48 48.96 48.07 48.57 3,620,282 +0.27(+0.56%)
Nov 07, 2018 47.25 48.32 47.07 48.30 5,147,623 +0.97(+2.05%)
Nov 06, 2018 47.99 48.67 46.46 47.33 5,319,032 -0.77(-1.60%)
Nov 05, 2018 48.06 48.38 47.83 48.10 3,683,576 +0.10(+0.21%)
Nov 02, 2018 48.73 49.20 47.67 48.00 3,483,200 -0.72(-1.48%)
Nov 01, 2018 47.37 48.74 47.33 48.72 4,586,228 +1.47(+3.11%)
Oct 31, 2018 48.18 48.24 47.11 47.25 4,614,183 -0.75(-1.56%)
Oct 30, 2018 47.40 48.03 46.98 48.00 3,884,166 +0.99(+2.11%)
Oct 29, 2018 46.70 47.52 46.52 47.01 3,316,564 +0.55(+1.18%)
Oct 26, 2018 47.59 47.59 46.15 46.46 4,529,300 -1.44(-3.01%)
Oct 25, 2018 47.76 48.17 47.39 47.90 3,032,528 +0.15(+0.31%)
Oct 24, 2018 49.10 49.38 47.65 47.75 5,496,915 -1.31(-2.67%)
Oct 23, 2018 48.50 49.17 47.78 49.06 4,263,428 +0.15(+0.31%)
Oct 22, 2018 49.71 49.75 48.86 48.91 1,994,178 -0.63(-1.27%)
Oct 19, 2018 49.51 49.77 49.35 49.54 2,698,000 +0.33(+0.67%)
Oct 18, 2018 49.09 49.70 48.87 49.21 3,009,000 +0.18(+0.37%)
Oct 17, 2018 49.28 49.43 48.54 49.03 3,879,149 -0.27(-0.55%)
Oct 16, 2018 49.23 49.40 48.87 49.30 2,499,387 +0.26(+0.53%)
Oct 15, 2018 48.86 49.65 48.80 49.04 2,477,935 +0.21(+0.43%)
Oct 12, 2018 49.02 49.05 48.21 48.83 4,604,300 +0.16(+0.33%)
Oct 11, 2018 50.11 50.17 48.52 48.67 5,776,636 -1.47(-2.93%)
Oct 10, 2018 51.60 51.87 50.10 50.14 3,333,597 -1.31(-2.55%)
Oct 09, 2018 51.68 51.96 51.37 51.45 3,485,334 -0.34(-0.66%)
Oct 08, 2018 51.07 52.06 50.88 51.79 3,941,884 +0.72(+1.41%)
Oct 05, 2018 50.49 51.11 50.40 51.07 2,652,900 +0.61(+1.21%)
Oct 04, 2018 50.32 50.60 50.11 50.46 2,452,319 +0.01(+0.02%)
Oct 03, 2018 50.60 50.94 50.43 50.45 2,886,858 +0.04(+0.08%)
Oct 02, 2018 50.22 50.55 50.02 50.41 1,860,120 +0.30(+0.60%)
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.