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 (%)
Aug 31, 2020 44.93 44.97 44.55 44.76 2,306,555 -0.14(-0.31%)
Aug 28, 2020 44.70 44.97 44.27 44.90 2,279,000 +0.18(+0.40%)
Aug 27, 2020 44.58 44.91 44.46 44.72 2,906,535 +0.24(+0.54%)
Aug 26, 2020 44.48 44.63 44.02 44.48 1,782,636 +0.18(+0.41%)
Aug 25, 2020 44.79 44.92 44.08 44.30 2,025,295 -0.15(-0.34%)
Aug 24, 2020 43.82 44.46 43.64 44.45 2,211,497 +0.86(+1.97%)
Aug 21, 2020 43.38 43.67 43.21 43.59 2,381,900 +0.10(+0.23%)
Aug 20, 2020 43.42 43.66 43.21 43.49 1,723,114 -0.57(-1.29%)
Aug 19, 2020 44.13 44.58 43.89 44.06 1,847,025 -0.25(-0.56%)
Aug 18, 2020 44.18 44.53 44.03 44.31 1,574,072 -0.08(-0.18%)
Aug 17, 2020 44.53 44.78 44.30 44.39 1,907,246 -0.20(-0.45%)
Aug 14, 2020 44.19 44.72 44.06 44.59 1,633,600 +0.16(+0.36%)
Aug 13, 2020 44.52 44.89 44.16 44.43 2,317,459 -0.02(-0.04%)
Aug 12, 2020 44.83 44.91 44.37 44.45 1,940,131 +0.06(+0.14%)
Aug 11, 2020 45.00 45.21 44.31 44.39 2,169,596 -0.10(-0.22%)
Aug 10, 2020 44.14 44.76 44.13 44.49 1,937,000 +0.46(+1.04%)
Aug 07, 2020 43.37 44.10 43.29 44.03 2,241,400 +0.48(+1.10%)
Aug 06, 2020 43.31 43.78 43.30 43.55 1,745,857 +0.21(+0.48%)
Aug 05, 2020 43.00 43.46 42.92 43.34 2,245,983 +0.62(+1.45%)
Aug 04, 2020 42.83 42.90 42.47 42.72 1,979,237 -0.21(-0.49%)
Aug 03, 2020 42.97 43.34 42.71 42.93 2,236,218 +0.10(+0.23%)
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%)
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.