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, 2007 47.03 47.33 45.72 46.43 6,340,316 -0.66(-1.40%)
Dec 28, 2007 45.94 47.29 45.94 47.09 6,018,383 +1.05(+2.28%)
Dec 27, 2007 45.04 46.30 45.02 46.04 6,757,632 +0.29(+0.63%)
Dec 26, 2007 44.99 45.99 44.95 45.75 5,671,939 +0.76(+1.69%)
Dec 24, 2007 44.28 45.30 43.91 44.99 3,318,100 +0.72(+1.63%)
Dec 21, 2007 43.60 44.35 42.89 44.27 11,239,728 +0.98(+2.26%)
Dec 20, 2007 41.60 43.37 41.51 43.29 12,584,098 +1.91(+4.62%)
Dec 19, 2007 40.20 41.70 39.90 41.38 8,467,657 +1.20(+2.99%)
Dec 18, 2007 39.96 40.74 39.28 40.18 6,600,593 +0.43(+1.08%)
Dec 17, 2007 38.98 40.60 38.88 39.75 7,649,563 +0.68(+1.74%)
Dec 14, 2007 38.23 40.16 37.96 39.07 7,725,406 +0.78(+2.04%)
Dec 13, 2007 38.55 39.07 37.82 38.29 3,827,973 -0.44(-1.14%)
Dec 12, 2007 38.03 38.98 38.03 38.73 5,673,278 +1.46(+3.92%)
Dec 11, 2007 38.59 38.93 37.11 37.27 4,976,450 -1.34(-3.47%)
Dec 10, 2007 38.70 39.00 38.34 38.61 3,513,290 +0.06(+0.16%)
Dec 07, 2007 37.87 39.00 37.70 38.55 5,380,853 +0.67(+1.77%)
Dec 06, 2007 36.82 38.12 36.76 37.88 6,206,875 +1.05(+2.85%)
Dec 05, 2007 37.23 37.23 36.35 36.83 4,612,961 -0.20(-0.54%)
Dec 04, 2007 35.90 37.29 35.80 37.03 5,239,566 +0.93(+2.58%)
Dec 03, 2007 36.60 36.70 35.92 36.10 3,446,779 -0.25(-0.69%)
Nov 30, 2007 36.52 36.97 36.05 36.35 4,867,361 +0.19(+0.53%)
Nov 29, 2007 35.93 36.68 35.80 36.16 3,578,895 +0.19(+0.53%)
Nov 28, 2007 35.90 36.23 35.38 35.97 4,564,265 +0.27(+0.76%)
Nov 27, 2007 35.54 36.94 35.33 35.70 4,245,506 +0.27(+0.76%)
Nov 26, 2007 35.66 36.50 35.40 35.43 3,818,478 -0.16(-0.45%)
Nov 23, 2007 35.29 35.59 34.76 35.59 2,336,371 +0.46(+1.31%)
Nov 21, 2007 36.04 36.39 35.06 35.13 5,732,716 -1.28(-3.52%)
Nov 20, 2007 36.38 36.79 35.28 36.41 7,438,648 +0.02(+0.05%)
Nov 19, 2007 36.50 37.46 36.24 36.39 8,924,550 -1.50(-3.96%)
Nov 16, 2007 37.27 38.00 37.16 37.89 7,132,590 +0.86(+2.32%)
Nov 15, 2007 37.60 37.61 36.83 37.03 4,496,814 -0.73(-1.93%)
Nov 14, 2007 37.60 38.54 37.47 37.76 7,286,725 +0.39(+1.04%)
Nov 13, 2007 36.48 37.44 36.01 37.37 6,089,128 +1.27(+3.52%)
Nov 12, 2007 36.79 37.34 36.00 36.10 4,885,360 -0.83(-2.25%)
Nov 09, 2007 36.90 37.40 36.77 36.93 6,603,140 -0.33(-0.89%)
Nov 08, 2007 36.52 38.09 36.52 37.26 10,922,676 +0.79(+2.17%)
Nov 07, 2007 36.50 37.00 36.27 36.47 8,448,949 -0.42(-1.14%)
Nov 06, 2007 36.51 37.67 36.35 36.89 15,780,894 +2.37(+6.87%)
Nov 05, 2007 34.85 34.93 34.21 34.52 6,020,536 -0.32(-0.92%)
Nov 02, 2007 35.00 35.14 34.20 34.84 6,337,700 -0.16(-0.46%)
Nov 01, 2007 35.50 35.80 34.91 35.00 7,846,000 -0.78(-2.18%)
Oct 31, 2007 35.41 35.89 35.38 35.78 5,156,900 +0.40(+1.13%)
Oct 30, 2007 35.70 35.75 35.29 35.38 5,551,900 -0.28(-0.79%)
Oct 29, 2007 35.10 35.89 35.09 35.66 5,026,600 +0.60(+1.71%)
Oct 26, 2007 35.12 35.25 34.64 35.06 3,717,900 +0.35(+1.01%)
Oct 25, 2007 34.51 34.83 34.31 34.71 7,526,400 +0.39(+1.14%)
Oct 24, 2007 34.78 35.13 33.69 34.32 7,343,500 -0.69(-1.97%)
Oct 23, 2007 34.96 35.09 34.65 35.01 3,449,100 +0.05(+0.14%)
Oct 22, 2007 34.54 35.00 34.48 34.96 3,628,100 +0.06(+0.17%)
Oct 19, 2007 35.35 35.70 34.74 34.90 11,402,500 -0.60(-1.69%)
Oct 18, 2007 35.44 35.77 35.30 35.50 3,658,100 +0.15(+0.42%)
Oct 17, 2007 35.09 35.42 34.84 35.35 5,466,900 +0.50(+1.43%)
Oct 16, 2007 34.91 35.09 34.69 34.85 4,605,500 -0.06(-0.17%)
Oct 15, 2007 35.43 35.47 34.46 34.91 4,822,500 -0.57(-1.61%)
Oct 12, 2007 35.27 35.59 34.91 35.48 6,847,185 +0.58(+1.66%)
Oct 11, 2007 34.25 35.51 34.01 34.90 10,505,391 +0.97(+2.86%)
Oct 10, 2007 33.54 34.00 33.44 33.93 5,583,700 +0.40(+1.19%)
Oct 09, 2007 33.00 33.60 32.91 33.53 4,447,800 +0.66(+2.01%)
Oct 08, 2007 33.27 33.31 32.63 32.87 2,537,100 -0.24(-0.72%)
Oct 05, 2007 33.15 33.34 32.55 33.11 4,807,800 +0.28(+0.85%)
Oct 04, 2007 32.61 33.06 32.43 32.83 4,596,500 +0.13(+0.40%)
Oct 03, 2007 33.05 33.15 32.50 32.70 5,732,700 -0.54(-1.62%)
Oct 02, 2007 33.26 33.62 32.86 33.24 5,193,533 +0.07(+0.21%)
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.