December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.82 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:54 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.74 40.05 39.45 39.90 2,839,089 +0.24(+0.61%)
Jun 29, 2020 39.37 39.87 39.21 39.66 1,799,658 +0.73(+1.88%)
Jun 26, 2020 39.82 39.86 38.72 38.93 4,166,900 -1.02(-2.55%)
Jun 25, 2020 39.16 40.05 39.01 39.95 2,568,866 +0.63(+1.60%)
Jun 24, 2020 39.43 39.60 38.93 39.32 3,655,840 -0.61(-1.53%)
Jun 23, 2020 40.50 40.50 39.92 39.93 2,217,201 -0.07(-0.18%)
Jun 22, 2020 40.09 40.22 39.51 40.00 1,551,392 -0.24(-0.60%)
Jun 19, 2020 41.25 41.67 40.19 40.24 5,023,100 -0.34(-0.84%)
Jun 18, 2020 40.11 40.66 39.94 40.58 2,139,820 +0.11(+0.27%)
Jun 17, 2020 41.01 41.01 40.15 40.47 2,347,189 -0.28(-0.69%)
Jun 16, 2020 40.73 41.40 40.19 40.75 2,780,781 +1.25(+3.16%)
Jun 15, 2020 38.25 39.58 38.04 39.50 2,954,982 +0.07(+0.18%)
Jun 12, 2020 39.60 39.97 38.66 39.43 3,304,500 +0.83(+2.15%)
Jun 11, 2020 40.15 40.39 38.55 38.60 3,486,846 -2.74(-6.63%)
Jun 10, 2020 42.31 42.40 41.28 41.34 4,093,437 -1.04(-2.45%)
Jun 09, 2020 42.12 42.70 41.88 42.38 3,929,440 -0.51(-1.19%)
Jun 08, 2020 42.52 42.92 41.88 42.89 4,290,455 +0.37(+0.87%)
Jun 05, 2020 41.95 42.88 41.95 42.52 3,539,700 +1.38(+3.35%)
Jun 04, 2020 40.24 41.16 40.03 41.14 2,463,459 +0.63(+1.56%)
Jun 03, 2020 40.00 40.63 39.94 40.51 2,280,499 +0.84(+2.12%)
Jun 02, 2020 39.00 39.71 38.83 39.67 2,902,326 +0.78(+2.01%)
Jun 01, 2020 39.08 39.08 38.49 38.89 2,563,070 -0.42(-1.07%)
May 29, 2020 38.64 39.45 38.49 39.31 3,755,700 +0.31(+0.79%)
May 28, 2020 39.67 39.67 38.88 39.00 4,333,193 +0.00(+0.00%)
May 27, 2020 37.72 39.00 37.72 39.00 4,187,270 +1.87(+5.04%)
May 26, 2020 36.31 37.35 36.30 37.13 2,720,961 +1.75(+4.95%)
May 22, 2020 35.05 35.41 34.81 35.38 1,745,700 +0.26(+0.74%)
May 21, 2020 35.10 35.32 34.89 35.12 1,817,344 -0.23(-0.65%)
May 20, 2020 35.17 35.45 35.02 35.35 1,955,313 +0.53(+1.52%)
May 19, 2020 35.43 35.44 34.76 34.82 1,955,752 -0.98(-2.74%)
May 18, 2020 35.21 35.99 35.18 35.80 2,599,824 +1.68(+4.92%)
May 15, 2020 34.00 34.77 33.91 34.12 6,204,600 -0.04(-0.12%)
May 14, 2020 33.42 34.22 33.01 34.16 2,448,704 +0.32(+0.95%)
May 13, 2020 34.50 34.80 33.63 33.84 2,888,785 -0.90(-2.59%)
May 12, 2020 35.87 36.03 34.66 34.74 2,321,934 -0.69(-1.95%)
May 11, 2020 36.00 36.08 35.07 35.43 2,588,601 -0.96(-2.64%)
May 08, 2020 35.40 36.49 35.25 36.39 2,890,500 +1.63(+4.69%)
May 07, 2020 34.89 35.22 34.69 34.76 2,964,630 +0.36(+1.05%)
May 06, 2020 35.08 35.31 34.31 34.40 2,934,462 -0.56(-1.60%)
May 05, 2020 35.15 35.56 34.92 34.96 2,623,395 +0.20(+0.58%)
May 04, 2020 34.77 34.96 34.35 34.76 2,530,500 -0.36(-1.03%)
May 01, 2020 36.66 36.93 34.94 35.12 2,773,000 -2.02(-5.44%)
Apr 30, 2020 38.40 38.71 37.05 37.14 4,571,253 -1.27(-3.31%)
Apr 29, 2020 37.90 38.60 37.64 38.41 3,875,478 +1.24(+3.34%)
Apr 28, 2020 37.17 37.31 36.31 37.17 2,657,867 +0.63(+1.72%)
Apr 27, 2020 35.87 36.71 35.81 36.54 1,906,024 +0.55(+1.53%)
Apr 24, 2020 36.08 36.16 35.36 35.99 2,244,700 +0.25(+0.70%)
Apr 23, 2020 35.59 36.20 35.47 35.74 2,417,449 +0.34(+0.96%)
Apr 22, 2020 35.52 35.71 34.76 35.40 3,132,750 +0.40(+1.14%)
Apr 21, 2020 35.76 35.78 34.86 35.00 2,906,574 -1.34(-3.69%)
Apr 20, 2020 36.57 37.49 36.31 36.34 2,588,351 -0.85(-2.29%)
Apr 17, 2020 36.70 37.35 36.31 37.19 3,870,100 +1.53(+4.29%)
Apr 16, 2020 35.63 35.90 34.68 35.66 2,736,630 +0.17(+0.48%)
Apr 15, 2020 36.24 36.50 35.23 35.49 2,691,109 -1.75(-4.70%)
Apr 14, 2020 36.86 37.52 36.44 37.24 3,445,511 +1.17(+3.24%)
Apr 13, 2020 37.26 37.40 35.65 36.07 3,174,206 -1.51(-4.02%)
Apr 09, 2020 36.79 37.84 36.66 37.58 4,278,700 +1.10(+3.02%)
Apr 08, 2020 36.23 36.84 35.77 36.48 2,560,535 +0.50(+1.39%)
Apr 07, 2020 36.81 37.58 35.86 35.98 3,180,775 +0.20(+0.56%)
Apr 06, 2020 35.84 36.01 35.26 35.78 5,224,630 +1.13(+3.26%)
Apr 03, 2020 33.85 34.78 33.85 34.65 2,581,900 +0.32(+0.93%)
Apr 02, 2020 33.72 35.20 33.54 34.33 3,022,747 +0.46(+1.36%)
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.