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 (%)
Mar 31, 2020 35.86 36.48 34.73 35.18 3,882,332 -0.65(-1.81%)
Mar 30, 2020 33.78 36.00 33.28 35.83 3,215,323 +2.33(+6.96%)
Mar 27, 2020 33.50 34.43 33.15 33.50 3,277,700 -0.96(-2.79%)
Mar 26, 2020 33.12 34.79 32.83 34.46 3,557,034 +1.76(+5.38%)
Mar 25, 2020 32.38 34.03 31.88 32.70 3,921,497 +0.38(+1.18%)
Mar 24, 2020 30.85 32.49 30.50 32.32 5,301,301 +3.01(+10.27%)
Mar 23, 2020 30.22 31.00 28.92 29.31 4,870,384 -1.30(-4.25%)
Mar 20, 2020 33.89 33.89 30.43 30.61 5,009,800 -2.85(-8.52%)
Mar 19, 2020 32.92 35.00 31.60 33.46 3,483,901 +0.44(+1.33%)
Mar 18, 2020 33.13 33.33 31.06 33.02 4,471,563 -2.24(-6.35%)
Mar 17, 2020 33.53 35.28 33.10 35.26 4,465,181 +2.58(+7.89%)
Mar 16, 2020 31.10 34.59 31.01 32.68 5,684,533 -1.96(-5.66%)
Mar 13, 2020 33.01 34.69 31.33 34.64 6,236,500 +3.10(+9.83%)
Mar 12, 2020 32.97 33.76 31.46 31.54 7,272,715 -3.53(-10.07%)
Mar 11, 2020 35.71 36.33 34.57 35.07 4,993,261 -2.05(-5.52%)
Mar 10, 2020 36.46 37.15 34.66 37.12 7,447,284 +1.82(+5.16%)
Mar 09, 2020 35.49 37.54 34.98 35.30 6,746,974 -2.34(-6.22%)
Mar 06, 2020 36.95 38.11 36.90 37.64 4,051,100 -0.69(-1.80%)
Mar 05, 2020 38.38 38.85 38.01 38.33 2,848,366 -1.04(-2.64%)
Mar 04, 2020 38.77 39.39 38.33 39.37 2,971,270 +1.31(+3.44%)
Mar 03, 2020 38.57 39.60 37.84 38.06 4,886,647 -0.78(-2.01%)
Mar 02, 2020 38.19 38.84 37.57 38.84 4,829,266 +1.19(+3.16%)
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%)
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.