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 31, 2003 15.17 15.24 15.12 15.22 1,368,100 +0.02(+0.13%)
Dec 30, 2003 15.15 15.24 15.15 15.20 1,379,800 +0.00(+0.00%)
Dec 29, 2003 15.23 15.24 15.13 15.20 1,500,300 +0.03(+0.20%)
Dec 26, 2003 15.23 15.24 15.14 15.17 574,200 -0.03(-0.20%)
Dec 24, 2003 15.10 15.24 15.09 15.20 2,522,900 +0.02(+0.13%)
Dec 23, 2003 15.15 15.20 15.12 15.18 1,508,300 +0.06(+0.40%)
Dec 22, 2003 15.11 15.18 15.05 15.12 1,599,400 +0.00(+0.00%)
Dec 19, 2003 15.20 15.24 15.02 15.12 2,265,800 -0.08(-0.53%)
Dec 18, 2003 15.05 15.21 15.03 15.20 2,518,500 +0.10(+0.66%)
Dec 17, 2003 15.00 15.13 14.96 15.10 2,522,700 +0.13(+0.87%)
Dec 16, 2003 14.97 15.04 14.88 14.97 1,931,400 +0.10(+0.67%)
Dec 15, 2003 15.05 15.06 14.84 14.87 2,483,300 -0.07(-0.47%)
Dec 12, 2003 14.92 15.00 14.82 14.94 1,478,300 +0.01(+0.07%)
Dec 11, 2003 14.95 15.01 14.86 14.93 1,535,400 -0.02(-0.13%)
Dec 10, 2003 14.97 15.21 14.86 14.95 2,669,100 +0.08(+0.54%)
Dec 09, 2003 14.90 14.93 14.75 14.87 1,819,000 +0.04(+0.27%)
Dec 08, 2003 14.60 14.85 14.54 14.83 1,492,500 +0.23(+1.58%)
Dec 05, 2003 14.62 14.69 14.50 14.60 1,095,700 -0.05(-0.34%)
Dec 04, 2003 14.50 14.60 14.50 14.65 1,739,000 +0.22(+1.52%)
Dec 03, 2003 14.30 14.46 14.23 14.43 2,891,900 +0.13(+0.91%)
Dec 02, 2003 14.14 14.34 14.14 14.30 2,167,700 +0.17(+1.20%)
Dec 01, 2003 14.30 14.31 14.05 14.13 3,047,800 -0.16(-1.12%)
Nov 28, 2003 14.18 14.30 14.15 14.29 1,177,600 +0.13(+0.92%)
Nov 26, 2003 14.17 14.20 14.12 14.16 1,299,000 +0.02(+0.14%)
Nov 25, 2003 14.37 14.37 14.12 14.14 3,106,000 -0.20(-1.39%)
Nov 24, 2003 14.23 14.36 14.15 14.34 2,782,100 +0.21(+1.49%)
Nov 21, 2003 14.32 14.34 14.06 14.13 1,557,300 -0.19(-1.33%)
Nov 20, 2003 14.25 14.40 14.17 14.32 2,683,500 +0.08(+0.56%)
Nov 19, 2003 14.25 14.29 14.16 14.24 1,226,400 +0.02(+0.14%)
Nov 18, 2003 14.26 14.30 14.21 14.22 2,036,100 -0.03(-0.21%)
Nov 17, 2003 14.23 14.30 14.15 14.25 1,761,200 +0.01(+0.07%)
Nov 14, 2003 14.27 14.33 14.19 14.24 1,580,300 -0.06(-0.42%)
Nov 13, 2003 14.36 14.37 14.23 14.30 2,756,400 -0.14(-0.97%)
Nov 12, 2003 14.26 14.50 14.26 14.44 1,400,700 +0.18(+1.26%)
Nov 11, 2003 14.18 14.30 14.15 14.26 996,300 +0.08(+0.56%)
Nov 10, 2003 14.25 14.33 14.17 14.18 1,227,500 -0.10(-0.70%)
Nov 07, 2003 14.35 14.50 14.20 14.28 1,501,500 -0.07(-0.49%)
Nov 06, 2003 14.29 14.35 14.14 14.35 1,221,000 +0.00(+0.00%)
Nov 05, 2003 14.47 14.48 14.23 14.35 1,170,300 -0.07(-0.49%)
Nov 04, 2003 14.41 14.59 14.41 14.42 2,414,100 -0.16(-1.10%)
Nov 03, 2003 14.35 14.59 14.24 14.58 1,392,400 +0.23(+1.60%)
Oct 31, 2003 13.48 14.94 13.90 14.35 4,307,300 +0.87(+6.45%)
Oct 30, 2003 13.45 13.55 13.40 13.48 744,200 -0.02(-0.15%)
Oct 29, 2003 13.59 13.65 13.29 13.50 1,160,700 -0.19(-1.39%)
Oct 28, 2003 13.45 13.69 13.38 13.69 1,028,900 +0.37(+2.78%)
Oct 27, 2003 13.48 13.58 13.30 13.32 1,171,500 -0.22(-1.62%)
Oct 24, 2003 13.66 13.71 13.32 13.54 1,416,300 -0.27(-1.96%)
Oct 23, 2003 13.62 13.81 13.45 13.81 790,400 +0.11(+0.80%)
Oct 22, 2003 13.76 13.84 13.61 13.70 1,415,300 -0.06(-0.44%)
Oct 21, 2003 13.80 13.96 13.70 13.76 1,248,800 -0.04(-0.29%)
Oct 20, 2003 13.70 13.80 13.58 13.80 843,100 +0.11(+0.80%)
Oct 17, 2003 13.75 13.84 13.62 13.69 1,084,400 -0.06(-0.44%)
Oct 16, 2003 13.45 13.74 13.45 13.75 766,900 +0.26(+1.93%)
Oct 15, 2003 13.63 13.65 13.40 13.49 1,710,400 -0.16(-1.17%)
Oct 14, 2003 13.65 13.66 13.37 13.65 1,240,300 +0.02(+0.15%)
Oct 13, 2003 13.40 13.64 13.40 13.63 628,700 +0.25(+1.87%)
Oct 10, 2003 13.44 13.46 13.28 13.38 697,100 -0.06(-0.45%)
Oct 09, 2003 13.55 13.63 13.35 13.44 836,100 -0.03(-0.22%)
Oct 08, 2003 13.59 13.59 13.41 13.47 676,600 -0.12(-0.88%)
Oct 07, 2003 13.45 13.60 13.35 13.59 806,000 +0.13(+0.97%)
Oct 06, 2003 13.37 13.51 13.37 13.46 617,900 +0.02(+0.15%)
Oct 03, 2003 13.70 13.70 13.39 13.44 986,700 -0.04(-0.30%)
Oct 02, 2003 13.35 13.50 13.31 13.48 809,000 +0.17(+1.28%)
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.