December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.20 USD -0.67 (-1.27%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.77 29.01 28.60 28.83 4,250,112 +0.11(+0.38%)
Dec 30, 2008 28.92 29.08 28.47 28.72 4,195,744 +0.02(+0.07%)
Dec 29, 2008 28.64 28.79 27.94 28.70 4,467,436 +0.35(+1.23%)
Dec 26, 2008 27.99 28.46 27.90 28.35 2,082,500 +0.60(+2.16%)
Dec 24, 2008 27.16 27.97 27.16 27.75 1,762,125 +0.68(+2.51%)
Dec 23, 2008 27.35 27.96 26.63 27.07 4,672,029 -0.23(-0.84%)
Dec 22, 2008 28.25 28.94 26.80 27.30 5,604,393 -0.74(-2.64%)
Dec 19, 2008 28.75 28.97 27.70 28.04 7,824,480 -0.10(-0.36%)
Dec 18, 2008 28.55 28.72 27.78 28.14 6,295,914 -0.21(-0.74%)
Dec 17, 2008 28.34 29.05 28.00 28.35 6,599,162 -0.30(-1.05%)
Dec 16, 2008 26.46 28.71 26.38 28.65 7,933,484 +2.34(+8.89%)
Dec 15, 2008 26.99 27.50 25.97 26.31 6,230,269 -0.29(-1.09%)
Dec 12, 2008 26.54 26.86 25.86 26.60 0 -0.85(-3.10%)
Dec 11, 2008 27.96 28.84 27.20 27.45 6,093,664 -0.60(-2.14%)
Dec 10, 2008 27.58 28.14 27.34 28.05 5,439,874 +0.91(+3.35%)
Dec 09, 2008 26.63 27.89 26.10 27.14 7,289,660 +0.33(+1.23%)
Dec 08, 2008 26.59 27.24 26.24 26.81 8,369,488 +0.98(+3.79%)
Dec 05, 2008 23.65 25.99 23.43 25.83 7,745,918 +1.22(+4.96%)
Dec 04, 2008 24.89 26.11 24.26 24.61 7,676,151 -0.49(-1.95%)
Dec 03, 2008 24.45 25.31 24.20 25.10 10,822,602 -1.02(-3.91%)
Dec 02, 2008 25.98 26.75 25.32 26.12 8,699,140 +0.57(+2.23%)
Dec 01, 2008 26.28 26.55 25.54 25.55 8,510,600 -1.83(-6.68%)
Nov 28, 2008 26.07 27.40 25.99 27.38 2,870,624 +0.22(+0.81%)
Nov 26, 2008 26.29 27.39 25.60 27.16 9,031,319 +0.12(+0.44%)
Nov 25, 2008 27.33 27.89 26.30 27.04 10,058,361 +0.34(+1.27%)
Nov 24, 2008 25.50 27.22 24.60 26.70 10,820,236 +1.87(+7.53%)
Nov 21, 2008 22.69 25.02 22.21 24.83 12,228,295 +2.91(+13.28%)
Nov 20, 2008 21.68 24.12 21.03 21.92 14,491,063 -0.22(-0.99%)
Nov 19, 2008 25.89 26.19 21.80 22.14 14,080,345 -3.65(-14.15%)
Nov 18, 2008 25.62 26.45 24.76 25.79 9,482,819 +0.16(+0.62%)
Nov 17, 2008 25.56 26.48 24.59 25.63 7,759,767 -0.29(-1.12%)
Nov 14, 2008 25.06 27.24 24.69 25.92 0 +0.65(+2.57%)
Nov 13, 2008 25.05 25.55 23.50 25.27 13,686,297 +0.71(+2.89%)
Nov 12, 2008 23.61 25.00 23.50 24.56 9,851,392 +0.40(+1.66%)
Nov 11, 2008 23.26 24.82 22.27 24.16 9,528,507 +0.59(+2.50%)
Nov 10, 2008 23.60 24.62 23.14 23.57 8,072,125 +0.99(+4.38%)
Nov 07, 2008 20.99 22.90 20.89 22.58 8,435,145 +2.29(+11.29%)
Nov 06, 2008 23.42 23.97 20.00 20.29 14,594,515 -3.42(-14.42%)
Nov 05, 2008 24.18 25.83 23.55 23.71 10,525,492 -0.62(-2.55%)
Nov 04, 2008 23.95 25.78 23.65 24.33 19,282,278 +3.22(+15.25%)
Nov 03, 2008 21.00 21.95 20.73 21.11 6,143,678 +0.38(+1.83%)
Oct 31, 2008 22.37 22.85 20.63 20.73 0 -1.81(-8.03%)
Oct 30, 2008 22.19 22.79 21.54 22.54 8,009,909 +1.12(+5.23%)
Oct 29, 2008 20.70 22.82 20.21 21.42 10,334,929 +0.44(+2.10%)
Oct 28, 2008 19.00 21.00 18.46 20.98 9,446,947 +3.10(+17.34%)
Oct 27, 2008 17.12 19.57 16.91 17.88 8,959,227 +0.35(+2.00%)
Oct 24, 2008 16.85 18.00 16.00 17.53 9,059,404 -0.61(-3.36%)
Oct 23, 2008 18.24 19.22 17.11 18.14 10,163,102 +0.22(+1.23%)
Oct 22, 2008 19.15 19.15 17.39 17.92 8,779,228 -1.55(-7.96%)
Oct 21, 2008 19.35 20.13 19.05 19.47 6,583,203 -0.41(-2.06%)
Oct 20, 2008 18.80 19.98 18.65 19.88 10,115,953 +1.56(+8.52%)
Oct 17, 2008 18.13 19.23 16.80 18.32 0 +0.48(+2.69%)
Oct 16, 2008 17.15 17.89 16.31 17.84 13,513,061 +1.75(+10.88%)
Oct 15, 2008 17.88 17.88 15.88 16.09 8,672,165 -2.01(-11.10%)
Oct 14, 2008 19.36 19.74 17.75 18.10 7,825,978 +0.00(+0.00%)
Oct 13, 2008 16.35 18.24 15.75 18.10 10,138,422 +2.65(+17.15%)
Oct 10, 2008 14.64 16.69 13.53 15.45 18,586,411 +0.16(+1.05%)
Oct 09, 2008 17.33 17.68 15.29 15.29 10,565,217 -1.74(-10.22%)
Oct 08, 2008 16.48 17.74 15.21 17.03 11,718,915 -0.01(-0.06%)
Oct 07, 2008 18.85 18.85 16.94 17.04 10,142,205 -1.33(-7.24%)
Oct 06, 2008 18.02 18.37 16.55 18.37 16,429,939 -0.15(-0.81%)
Oct 03, 2008 19.00 20.20 18.47 18.52 0 -0.20(-1.07%)
Oct 02, 2008 21.01 21.26 18.11 18.72 15,914,374 -2.69(-12.56%)
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.