December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.11 USD -0.76 (-1.44%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.64 36.68 36.68 36.68 2,668,100 -0.20(-0.54%)
Dec 30, 2015 37.00 37.17 36.77 36.88 2,380,452 -0.21(-0.57%)
Dec 29, 2015 36.59 37.15 36.57 37.09 2,694,597 +0.59(+1.62%)
Dec 28, 2015 36.66 36.73 36.09 36.50 2,336,692 -0.15(-0.41%)
Dec 24, 2015 36.68 36.65 36.65 36.65 1,251,000 -0.03(-0.08%)
Dec 23, 2015 36.65 37.17 36.34 36.68 4,924,483 +0.27(+0.74%)
Dec 22, 2015 35.47 36.59 35.42 36.41 5,666,062 +1.10(+3.12%)
Dec 21, 2015 35.23 35.74 35.05 35.31 4,587,858 +0.31(+0.89%)
Dec 18, 2015 34.12 35.13 33.94 35.00 12,373,731 +0.71(+2.07%)
Dec 17, 2015 35.33 35.45 34.27 34.29 4,872,309 -1.11(-3.14%)
Dec 16, 2015 34.92 35.46 34.54 35.40 5,291,814 +0.54(+1.55%)
Dec 15, 2015 34.44 35.10 34.40 34.86 4,819,980 +0.68(+1.99%)
Dec 14, 2015 34.19 34.51 33.84 34.18 4,512,221 -0.04(-0.12%)
Dec 11, 2015 35.09 34.65 34.11 34.22 4,814,603 -0.87(-2.48%)
Dec 10, 2015 35.41 35.69 35.04 35.09 5,403,297 -0.32(-0.90%)
Dec 09, 2015 35.01 36.02 35.00 35.41 5,050,735 +0.14(+0.40%)
Dec 08, 2015 35.16 35.61 34.88 35.27 4,722,862 -0.14(-0.40%)
Dec 07, 2015 35.97 36.02 35.22 35.41 4,294,288 -0.56(-1.56%)
Dec 04, 2015 35.67 36.14 35.60 35.97 4,936,896 +0.36(+1.01%)
Dec 03, 2015 36.48 36.74 35.43 35.61 9,034,539 -0.91(-2.49%)
Dec 02, 2015 36.60 36.87 36.45 36.52 6,257,961 -0.18(-0.49%)
Dec 01, 2015 36.80 37.02 36.44 36.70 7,012,643 +0.21(+0.58%)
Nov 30, 2015 36.53 36.62 36.10 36.49 6,508,142 +0.03(+0.08%)
Nov 27, 2015 36.43 36.57 36.26 36.46 2,339,585 -0.01(-0.03%)
Nov 25, 2015 36.01 36.47 36.47 36.47 5,281,800 +0.43(+1.19%)
Nov 24, 2015 36.47 36.59 35.71 36.04 7,754,705 -0.68(-1.85%)
Nov 23, 2015 35.81 37.03 35.75 36.72 6,836,561 +0.89(+2.48%)
Nov 20, 2015 36.53 36.82 35.60 35.83 9,058,166 -0.60(-1.65%)
Nov 19, 2015 37.41 37.53 36.28 36.43 5,944,681 -0.98(-2.62%)
Nov 18, 2015 37.42 37.68 37.01 37.41 7,977,207 +0.21(+0.56%)
Nov 17, 2015 38.34 38.40 37.14 37.20 4,767,499 -1.04(-2.72%)
Nov 16, 2015 37.59 38.42 37.55 38.24 4,626,384 +0.48(+1.27%)
Nov 13, 2015 38.41 38.41 37.69 37.76 6,555,957 -0.75(-1.95%)
Nov 12, 2015 40.22 40.30 38.49 38.51 8,312,169 -2.00(-4.94%)
Nov 11, 2015 40.84 40.84 40.26 40.51 3,651,166 -0.12(-0.30%)
Nov 10, 2015 41.30 41.64 40.56 40.63 4,418,693 -0.89(-2.14%)
Nov 09, 2015 41.89 42.03 41.25 41.52 5,039,384 -0.61(-1.45%)
Nov 06, 2015 42.79 43.05 41.97 42.13 5,716,830 -0.94(-2.18%)
Nov 05, 2015 42.95 43.21 42.43 43.07 5,405,648 +0.05(+0.12%)
Nov 04, 2015 43.06 43.17 42.34 43.02 7,007,000 -0.13(-0.30%)
Nov 03, 2015 43.33 43.63 41.74 43.15 11,417,433 -3.13(-6.76%)
Nov 02, 2015 45.81 46.29 45.05 46.28 2,974,924 +0.62(+1.36%)
Oct 30, 2015 45.65 46.09 45.45 45.66 3,565,950 +0.13(+0.29%)
Oct 29, 2015 46.64 46.72 45.46 45.53 4,298,102 -1.27(-2.71%)
Oct 28, 2015 46.17 47.03 46.13 46.80 2,086,086 +0.56(+1.21%)
Oct 27, 2015 46.21 46.41 45.73 46.24 2,506,487 -0.15(-0.32%)
Oct 26, 2015 46.81 46.89 46.30 46.39 1,792,898 -0.50(-1.07%)
Oct 23, 2015 46.93 46.98 46.50 46.89 2,490,029 +0.19(+0.41%)
Oct 22, 2015 45.51 46.88 45.46 46.70 3,118,921 +1.41(+3.11%)
Oct 21, 2015 45.74 45.83 45.25 45.29 2,727,925 -0.41(-0.90%)
Oct 20, 2015 45.81 45.98 45.51 45.70 2,724,690 -0.27(-0.59%)
Oct 19, 2015 45.82 46.04 45.60 45.97 2,767,062 +0.01(+0.02%)
Oct 16, 2015 45.65 45.98 45.25 45.96 3,236,326 +0.40(+0.88%)
Oct 15, 2015 45.18 45.56 44.94 45.56 2,557,542 +0.60(+1.33%)
Oct 14, 2015 44.85 45.41 44.66 44.96 2,024,129 +0.04(+0.09%)
Oct 13, 2015 45.17 45.50 44.85 44.92 2,630,403 -0.52(-1.14%)
Oct 12, 2015 45.33 45.52 45.15 45.44 2,013,013 +0.02(+0.04%)
Oct 09, 2015 45.07 45.53 45.03 45.42 3,062,899 +0.29(+0.64%)
Oct 08, 2015 44.28 45.21 44.20 45.13 3,153,615 +0.82(+1.85%)
Oct 07, 2015 43.91 44.82 43.71 44.31 3,898,286 +0.67(+1.54%)
Oct 06, 2015 43.55 43.79 43.29 43.64 3,224,853 +0.00(+0.00%)
Oct 05, 2015 42.70 43.71 42.70 43.64 3,634,341 +1.22(+2.88%)
Oct 02, 2015 41.06 42.44 40.92 42.42 3,009,323 +0.96(+2.32%)
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.