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 (%)
Jul 31, 2020 43.26 43.58 42.03 42.83 3,500,800 -0.53(-1.22%)
Jul 30, 2020 43.00 43.60 42.73 43.36 2,856,797 +0.44(+1.03%)
Jul 29, 2020 43.00 43.28 42.57 42.92 2,714,721 +0.33(+0.77%)
Jul 28, 2020 42.13 42.97 42.13 42.59 2,556,212 +0.46(+1.09%)
Jul 27, 2020 41.32 42.15 40.80 42.13 2,290,713 +0.04(+0.10%)
Jul 24, 2020 42.39 42.70 41.97 42.09 2,458,800 -0.17(-0.40%)
Jul 23, 2020 41.30 42.27 41.20 42.26 2,615,605 +1.10(+2.67%)
Jul 22, 2020 40.78 41.30 40.59 41.16 1,862,783 +0.30(+0.73%)
Jul 21, 2020 40.36 41.34 40.30 40.86 1,855,381 +0.64(+1.59%)
Jul 20, 2020 41.00 41.00 40.22 40.22 2,115,334 -0.95(-2.31%)
Jul 17, 2020 41.08 41.33 40.90 41.17 1,974,200 +0.21(+0.51%)
Jul 16, 2020 40.82 41.34 40.58 40.96 2,496,585 +0.06(+0.15%)
Jul 15, 2020 41.00 41.20 40.60 40.90 2,132,511 +0.46(+1.14%)
Jul 14, 2020 39.79 40.57 39.44 40.44 2,169,674 +0.68(+1.71%)
Jul 13, 2020 39.76 40.15 39.54 39.76 3,270,162 +0.38(+0.96%)
Jul 10, 2020 37.90 39.40 37.90 39.38 1,869,300 +1.57(+4.15%)
Jul 09, 2020 38.48 38.49 37.54 37.81 2,281,697 -0.87(-2.25%)
Jul 08, 2020 39.20 39.38 38.43 38.68 2,520,330 -0.54(-1.38%)
Jul 07, 2020 39.20 39.38 39.01 39.22 2,271,895 -0.45(-1.13%)
Jul 06, 2020 40.14 40.36 39.31 39.67 1,960,964 +0.11(+0.28%)
Jul 02, 2020 40.01 40.51 39.51 39.56 2,647,500 +0.15(+0.38%)
Jul 01, 2020 40.10 40.10 39.33 39.41 1,991,347 -0.49(-1.23%)
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%)
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.