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, 2012 27.00 27.40 26.90 27.36 4,585,464 +0.30(+1.11%)
Dec 28, 2012 27.35 27.55 27.05 27.06 4,319,221 -0.43(-1.56%)
Dec 27, 2012 27.44 27.56 27.26 27.49 4,911,830 +0.02(+0.07%)
Dec 26, 2012 27.72 27.79 27.44 27.47 3,795,644 -0.27(-0.97%)
Dec 24, 2012 27.68 28.02 27.59 27.74 1,428,989 -0.04(-0.14%)
Dec 21, 2012 27.84 27.87 27.46 27.78 5,884,967 -0.25(-0.89%)
Dec 20, 2012 28.02 28.04 27.85 28.03 4,255,642 +0.14(+0.50%)
Dec 19, 2012 28.07 28.12 27.83 27.89 5,451,722 -0.19(-0.68%)
Dec 18, 2012 27.41 28.10 27.28 28.08 7,218,102 +0.69(+2.52%)
Dec 17, 2012 27.05 27.45 27.05 27.39 4,816,834 +0.30(+1.11%)
Dec 14, 2012 27.08 27.18 27.02 27.09 5,162,489 -0.06(-0.22%)
Dec 13, 2012 27.22 27.36 27.07 27.15 4,842,076 -0.07(-0.26%)
Dec 12, 2012 27.27 27.43 27.16 27.22 4,473,081 +0.05(+0.18%)
Dec 11, 2012 27.00 27.30 26.90 27.17 4,253,519 +0.20(+0.74%)
Dec 10, 2012 27.12 27.22 26.90 26.97 3,264,530 -0.21(-0.77%)
Dec 07, 2012 26.81 27.20 26.68 27.18 4,585,808 +0.46(+1.72%)
Dec 06, 2012 26.82 26.83 26.37 26.72 5,827,992 +0.00(+0.00%)
Dec 05, 2012 26.76 27.08 26.68 26.72 4,884,170 +0.01(+0.04%)
Dec 04, 2012 26.76 26.90 26.62 26.71 4,384,788 +0.01(+0.04%)
Nov 30, 2012 26.83 26.89 26.54 26.70 4,458,256 -0.06(-0.22%)
Nov 29, 2012 26.57 26.79 26.49 26.76 3,519,446 +0.16(+0.60%)
Nov 28, 2012 26.32 26.61 26.21 26.60 4,381,017 +0.17(+0.64%)
Nov 27, 2012 26.55 26.89 26.43 26.43 4,371,555 -0.28(-1.05%)
Nov 26, 2012 26.63 26.72 26.49 26.71 3,678,486 -0.03(-0.11%)
Nov 23, 2012 26.52 26.74 26.36 26.74 2,457,379 +0.35(+1.33%)
Nov 21, 2012 26.34 26.43 26.11 26.39 3,673,875 +0.05(+0.19%)
Nov 20, 2012 25.79 26.37 25.72 26.34 7,988,677 +0.79(+3.09%)
Nov 19, 2012 25.21 25.61 25.05 25.55 7,043,157 +0.59(+2.36%)
Nov 16, 2012 24.61 24.99 24.51 24.96 7,027,883 +0.48(+1.96%)
Nov 15, 2012 24.50 24.74 24.38 24.48 5,723,271 -0.05(-0.20%)
Nov 14, 2012 25.04 25.04 24.49 24.53 6,536,738 -0.36(-1.45%)
Nov 13, 2012 25.08 25.29 24.88 24.89 6,483,852 -0.37(-1.46%)
Nov 12, 2012 25.37 25.47 25.25 25.26 5,965,900 -0.13(-0.51%)
Nov 09, 2012 25.35 25.66 25.28 25.39 9,131,387 -0.08(-0.31%)
Nov 08, 2012 26.04 26.25 25.47 25.47 7,041,332 -0.53(-2.04%)
Nov 07, 2012 26.41 26.46 25.88 26.00 7,770,660 -0.63(-2.37%)
Nov 06, 2012 26.57 26.79 26.48 26.63 7,120,076 +0.03(+0.11%)
Nov 05, 2012 26.78 26.84 26.49 26.60 7,863,947 -0.25(-0.93%)
Nov 02, 2012 27.25 27.34 26.80 26.85 4,970,046 -0.25(-0.92%)
Nov 01, 2012 26.98 27.28 26.72 27.10 5,603,207 +0.26(+0.97%)
Oct 31, 2012 27.24 27.70 26.52 26.84 8,204,374 -0.21(-0.78%)
Oct 26, 2012 27.03 27.05 27.05 27.05 5,832,100 +0.06(+0.22%)
Oct 25, 2012 27.12 27.23 26.90 26.99 4,194,110 +0.06(+0.22%)
Oct 24, 2012 27.34 27.71 26.90 26.93 4,768,735 -0.36(-1.32%)
Oct 23, 2012 27.74 27.85 27.18 27.29 7,036,488 -1.23(-4.31%)
Oct 19, 2012 29.00 29.07 28.37 28.52 7,175,003 -0.55(-1.89%)
Oct 18, 2012 29.03 29.23 28.95 29.07 5,560,764 -0.03(-0.10%)
Oct 17, 2012 28.82 29.14 28.78 29.10 4,180,042 +0.37(+1.29%)
Oct 16, 2012 28.20 28.79 28.18 28.73 4,941,576 +0.63(+2.24%)
Oct 15, 2012 28.11 28.22 27.98 28.10 4,585,160 +0.05(+0.18%)
Oct 12, 2012 28.02 28.20 27.97 28.05 4,590,946 +0.02(+0.07%)
Oct 11, 2012 28.20 28.20 27.95 28.03 3,965,539 -0.06(-0.21%)
Oct 10, 2012 28.22 28.27 28.05 28.09 3,250,253 -0.21(-0.74%)
Oct 09, 2012 28.25 28.40 28.06 28.30 3,549,273 -0.02(-0.07%)
Oct 08, 2012 28.21 28.39 28.12 28.32 2,401,303 +0.11(+0.39%)
Oct 05, 2012 28.21 28.36 28.11 28.21 3,481,257 +0.06(+0.21%)
Oct 04, 2012 28.01 28.26 27.89 28.15 4,111,584 +0.19(+0.68%)
Oct 03, 2012 27.95 28.10 27.68 27.96 4,789,212 +0.08(+0.29%)
Oct 02, 2012 27.90 27.97 27.61 27.88 2,975,149 +0.11(+0.40%)
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.