December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.79 USD -0.71 (-1.33%)
Official Closing Price Updated: 7:22 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.63 37.65 35.78 37.65 8,056,900 +0.03(+0.08%)
Feb 27, 2020 39.25 39.31 37.59 37.62 4,476,063 -2.25(-5.64%)
Feb 26, 2020 40.66 41.12 39.86 39.87 5,251,708 -0.56(-1.39%)
Feb 25, 2020 42.89 42.94 40.39 40.43 3,364,836 -2.39(-5.58%)
Feb 24, 2020 42.76 43.01 42.50 42.82 3,010,970 -1.08(-2.46%)
Feb 21, 2020 44.09 44.15 43.58 43.90 2,645,800 -0.33(-0.75%)
Feb 20, 2020 43.75 44.33 43.68 44.23 1,951,031 +0.26(+0.59%)
Feb 19, 2020 44.50 44.53 43.88 43.97 2,257,022 -0.48(-1.08%)
Feb 18, 2020 44.48 44.65 44.16 44.45 2,512,078 -0.32(-0.71%)
Feb 14, 2020 45.08 45.16 44.62 44.77 2,513,100 -0.50(-1.10%)
Feb 13, 2020 45.42 45.63 45.02 45.27 2,317,446 -0.34(-0.75%)
Feb 12, 2020 45.95 46.17 45.59 45.61 2,280,313 -0.51(-1.11%)
Feb 11, 2020 45.90 46.51 45.73 46.12 2,200,143 +0.44(+0.96%)
Feb 10, 2020 45.60 45.87 45.36 45.68 1,695,346 -0.03(-0.07%)
Feb 07, 2020 45.73 46.00 45.55 45.71 2,289,300 -0.27(-0.59%)
Feb 06, 2020 46.19 46.33 45.94 45.98 2,387,330 -0.09(-0.20%)
Feb 05, 2020 45.78 46.13 45.69 46.07 3,038,555 +0.70(+1.54%)
Feb 04, 2020 45.50 45.69 45.27 45.37 2,567,381 +0.41(+0.91%)
Feb 03, 2020 44.97 45.27 44.64 44.96 3,939,435 +0.20(+0.45%)
Jan 31, 2020 45.48 45.62 44.55 44.76 8,398,200 -1.04(-2.27%)
Jan 30, 2020 45.62 46.00 44.78 45.80 5,958,841 +2.12(+4.85%)
Jan 29, 2020 44.06 44.10 43.66 43.68 2,799,517 -0.24(-0.55%)
Jan 28, 2020 43.70 44.10 43.53 43.92 2,219,094 +0.39(+0.90%)
Jan 27, 2020 43.76 43.90 43.37 43.53 2,718,508 -0.77(-1.74%)
Jan 24, 2020 45.05 45.06 43.98 44.30 2,169,200 -0.67(-1.49%)
Jan 23, 2020 44.74 45.04 44.51 44.97 1,459,888 +0.04(+0.09%)
Jan 22, 2020 45.24 45.31 44.89 44.93 2,101,386 -0.19(-0.42%)
Jan 21, 2020 45.10 45.38 44.87 45.12 2,663,411 -0.13(-0.29%)
Jan 17, 2020 45.40 45.55 45.11 45.25 2,741,600 -0.09(-0.20%)
Jan 16, 2020 44.65 45.46 44.58 45.34 2,584,955 +0.95(+2.14%)
Jan 15, 2020 44.35 44.84 44.01 44.39 2,586,664 -0.11(-0.25%)
Jan 14, 2020 44.51 44.64 44.08 44.50 4,798,476 +0.08(+0.18%)
Jan 13, 2020 44.04 44.48 43.98 44.42 3,167,771 +0.47(+1.07%)
Jan 10, 2020 44.37 44.46 43.80 43.95 2,311,300 -0.20(-0.45%)
Jan 09, 2020 44.33 44.33 43.03 44.15 4,080,169 -0.46(-1.03%)
Jan 08, 2020 45.11 45.23 44.38 44.61 3,346,368 -0.50(-1.11%)
Jan 07, 2020 45.57 45.69 45.10 45.11 2,301,278 -0.55(-1.20%)
Jan 06, 2020 45.79 45.85 45.32 45.66 2,831,733 -0.36(-0.78%)
Jan 03, 2020 45.89 46.19 45.72 46.02 2,259,400 -0.09(-0.20%)
Jan 02, 2020 46.57 46.64 45.88 46.11 3,081,043 -0.24(-0.52%)
Dec 31, 2019 45.98 46.38 45.98 46.35 1,787,200 +0.23(+0.50%)
Dec 30, 2019 46.44 46.46 46.02 46.12 1,375,597 -0.18(-0.39%)
Dec 27, 2019 46.38 46.40 46.11 46.30 1,355,000 +0.10(+0.22%)
Dec 26, 2019 46.03 46.38 45.95 46.20 985,139 +0.12(+0.26%)
Dec 24, 2019 46.25 46.27 46.01 46.08 708,200 +0.06(+0.13%)
Dec 23, 2019 45.86 46.05 45.53 46.02 1,866,619 +0.23(+0.50%)
Dec 20, 2019 45.96 46.59 45.70 45.79 6,372,900 +0.15(+0.33%)
Dec 19, 2019 45.38 45.65 45.28 45.64 3,144,207 +0.33(+0.73%)
Dec 18, 2019 46.14 46.15 44.87 45.31 4,433,861 -0.90(-1.95%)
Dec 17, 2019 46.45 47.20 46.17 46.21 3,205,007 +0.23(+0.50%)
Dec 16, 2019 45.39 46.23 45.37 45.98 5,366,989 +0.78(+1.73%)
Dec 13, 2019 45.11 45.50 44.83 45.20 3,857,100 +0.29(+0.65%)
Dec 12, 2019 44.12 45.04 44.11 44.91 3,331,915 +0.68(+1.54%)
Dec 11, 2019 44.05 44.33 43.96 44.23 1,999,359 +0.23(+0.52%)
Dec 10, 2019 44.08 44.22 43.92 44.00 2,601,880 -0.07(-0.16%)
Dec 09, 2019 43.88 44.35 43.83 44.07 2,592,566 +0.16(+0.36%)
Dec 06, 2019 43.45 44.01 43.32 43.91 3,676,800 +0.76(+1.76%)
Dec 05, 2019 43.00 43.20 42.69 43.15 1,836,812 +0.22(+0.51%)
Dec 04, 2019 42.87 43.27 42.78 42.93 2,645,571 +0.01(+0.02%)
Dec 03, 2019 42.89 42.98 42.55 42.92 2,492,926 -0.37(-0.85%)
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.