December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

53.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:16 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.65 45.65 45.65 0 +0.29(+0.64%)
Dec 29, 2016 45.27 45.72 45.25 45.36 1,952,548 +0.02(+0.04%)
Dec 28, 2016 45.67 45.78 45.25 45.34 1,787,453 -0.31(-0.68%)
Dec 27, 2016 45.22 45.72 45.17 45.65 1,558,063 +0.50(+1.11%)
Dec 23, 2016 45.15 45.15 45.15 0 -0.03(-0.07%)
Dec 22, 2016 46.14 46.21 44.99 45.18 3,197,571 -0.95(-2.06%)
Dec 21, 2016 46.26 46.48 46.00 46.13 3,219,797 -0.09(-0.19%)
Dec 20, 2016 46.38 46.38 45.68 46.22 3,231,137 +0.15(+0.33%)
Dec 19, 2016 46.49 46.68 45.81 46.07 3,189,794 -0.44(-0.95%)
Dec 16, 2016 45.73 46.53 45.63 46.51 5,880,606 +0.77(+1.68%)
Dec 15, 2016 45.39 46.07 45.14 45.74 2,699,441 +0.15(+0.33%)
Dec 14, 2016 46.40 46.57 45.35 45.59 3,510,720 -0.81(-1.75%)
Dec 13, 2016 46.75 47.27 46.33 46.40 3,992,300 -0.62(-1.32%)
Dec 12, 2016 46.62 47.15 46.56 47.02 2,925,700 +0.46(+0.99%)
Dec 09, 2016 45.93 46.56 45.53 46.56 2,997,085 +0.59(+1.28%)
Dec 08, 2016 45.04 46.05 44.98 45.97 3,303,444 +0.77(+1.70%)
Dec 07, 2016 44.66 45.26 44.54 45.20 4,164,253 +0.52(+1.16%)
Dec 06, 2016 44.00 45.00 43.99 44.68 3,397,817 +0.78(+1.78%)
Dec 05, 2016 44.12 44.35 43.50 43.90 2,925,478 -0.10(-0.23%)
Dec 02, 2016 44.42 44.74 43.92 44.00 3,289,978 -0.31(-0.70%)
Dec 01, 2016 43.15 44.40 43.15 44.31 3,983,866 +1.08(+2.50%)
Nov 30, 2016 42.86 43.47 42.85 43.23 3,529,343 +0.46(+1.08%)
Nov 29, 2016 43.23 43.25 42.61 42.77 3,203,893 -0.34(-0.79%)
Nov 28, 2016 43.51 43.69 42.99 43.11 2,864,357 -0.44(-1.01%)
Nov 25, 2016 43.47 43.57 43.24 43.55 1,776,687 +0.30(+0.69%)
Nov 23, 2016 43.25 43.25 43.25 0 -0.26(-0.60%)
Nov 22, 2016 43.86 43.92 43.21 43.51 2,733,564 -0.14(-0.32%)
Nov 21, 2016 43.49 43.97 43.38 43.65 2,727,715 +0.16(+0.37%)
Nov 18, 2016 42.92 43.61 42.92 43.49 3,289,861 +0.49(+1.14%)
Nov 17, 2016 43.28 43.35 42.76 43.00 3,595,439 -0.26(-0.60%)
Nov 16, 2016 43.68 43.68 42.76 43.26 3,435,910 -0.23(-0.53%)
Nov 15, 2016 42.86 43.52 42.85 43.49 4,292,666 +0.61(+1.42%)
Nov 14, 2016 41.58 42.97 41.44 42.88 5,139,734 +1.15(+2.76%)
Nov 11, 2016 43.57 43.79 41.60 41.73 7,004,536 -3.45(-7.64%)
Nov 10, 2016 46.42 46.57 45.05 45.18 3,959,814 -1.10(-2.38%)
Nov 09, 2016 46.84 46.92 45.07 46.28 5,372,568 -1.44(-3.02%)
Nov 08, 2016 46.95 47.88 46.93 47.72 3,131,985 +0.67(+1.42%)
Nov 07, 2016 47.46 47.59 46.93 47.05 3,425,947 +0.13(+0.28%)
Nov 04, 2016 47.38 47.55 46.89 46.92 2,804,080 -0.51(-1.08%)
Nov 03, 2016 47.05 47.87 47.05 47.43 4,376,488 +0.17(+0.36%)
Nov 02, 2016 46.75 47.88 46.66 47.26 6,221,043 +0.51(+1.09%)
Nov 01, 2016 45.37 47.34 45.35 46.75 9,705,990 +3.18(+7.30%)
Oct 31, 2016 43.70 44.20 43.51 43.57 3,867,303 -0.02(-0.05%)
Oct 28, 2016 43.17 43.96 43.10 43.59 2,628,577 +0.51(+1.18%)
Oct 27, 2016 43.37 43.42 42.76 43.08 2,156,683 -0.20(-0.46%)
Oct 26, 2016 42.42 43.45 42.31 43.28 2,856,310 +0.75(+1.76%)
Oct 25, 2016 42.62 42.83 42.38 42.53 1,879,542 +0.02(+0.05%)
Oct 24, 2016 42.60 42.97 42.37 42.51 1,324,330 +0.19(+0.45%)
Oct 21, 2016 41.92 42.43 41.61 42.32 1,721,734 +0.14(+0.33%)
Oct 20, 2016 42.12 42.51 41.99 42.18 2,044,776 -0.04(-0.09%)
Oct 19, 2016 41.96 42.27 41.49 42.22 1,797,611 +0.24(+0.57%)
Oct 18, 2016 42.24 42.38 41.97 41.98 2,143,688 +0.13(+0.31%)
Oct 17, 2016 42.13 42.29 41.78 41.85 2,054,731 -0.28(-0.66%)
Oct 14, 2016 42.42 42.85 42.13 42.13 1,790,042 -0.12(-0.28%)
Oct 13, 2016 41.96 42.53 41.63 42.25 2,155,561 -0.14(-0.33%)
Oct 12, 2016 42.32 42.65 42.10 42.39 1,823,783 +0.05(+0.12%)
Oct 11, 2016 43.17 43.28 42.07 42.34 2,316,559 -0.93(-2.15%)
Oct 10, 2016 42.91 43.32 42.85 43.27 1,885,862 +0.62(+1.45%)
Oct 07, 2016 43.20 43.26 42.49 42.65 1,782,482 -0.51(-1.18%)
Oct 06, 2016 43.07 43.46 43.03 43.16 2,433,860 -0.11(-0.25%)
Oct 05, 2016 42.79 43.46 42.66 43.27 2,629,671 +0.48(+1.12%)
Oct 04, 2016 42.80 43.51 42.70 42.79 3,343,554 -0.11(-0.26%)
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.