Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.32 17.37 17.03 17.08 2,935,875 -0.35(-2.03%)
Dec 29, 2005 17.53 17.64 17.38 17.44 1,840,606 -0.02(-0.12%)
Dec 28, 2005 17.38 17.54 17.37 17.46 1,852,299 +0.18(+1.04%)
Dec 27, 2005 17.46 17.63 17.25 17.28 2,656,247 -0.18(-1.03%)
Dec 23, 2005 17.21 17.70 17.20 17.46 2,660,578 +0.33(+1.90%)
Dec 22, 2005 17.32 17.37 16.99 17.13 2,917,108 -0.19(-1.08%)
Dec 21, 2005 16.82 17.38 16.82 17.32 3,004,302 +0.51(+3.05%)
Dec 20, 2005 16.98 17.17 16.74 16.81 3,461,205 -0.21(-1.22%)
Dec 19, 2005 17.36 17.49 17.00 17.01 3,615,094 -0.35(-1.99%)
Dec 16, 2005 17.24 17.39 17.18 17.36 4,092,064 +0.19(+1.09%)
Dec 15, 2005 17.01 17.19 16.91 17.17 2,249,293 +0.17(+1.02%)
Dec 14, 2005 17.14 17.26 16.99 17.00 2,377,630 -0.10(-0.61%)
Dec 13, 2005 17.11 17.31 16.94 17.10 2,949,589 -0.04(-0.24%)
Dec 12, 2005 17.28 17.29 17.01 17.14 2,821,685 -0.03(-0.20%)
Dec 09, 2005 17.13 17.28 17.08 17.18 4,052,076 +0.11(+0.65%)
Dec 08, 2005 16.75 17.15 16.71 17.07 4,547,668 +0.35(+2.11%)
Dec 07, 2005 16.62 16.74 16.48 16.71 4,192,684 +0.33(+2.03%)
Dec 06, 2005 16.34 16.52 16.29 16.38 3,950,734 +0.17(+1.02%)
Dec 05, 2005 16.52 16.53 16.19 16.22 4,059,727 -0.34(-2.05%)
Dec 02, 2005 16.65 16.67 16.56 16.56 2,651,916 -0.17(-1.04%)
Dec 01, 2005 16.34 16.81 16.31 16.73 7,102,863 +0.40(+2.46%)
Nov 30, 2005 16.65 16.86 16.31 16.33 4,633,563 -0.46(-2.76%)
Nov 29, 2005 16.81 16.96 16.76 16.79 2,366,803 -0.01(-0.08%)
Nov 28, 2005 16.99 17.00 16.78 16.81 2,375,031 -0.18(-1.06%)
Nov 25, 2005 17.05 17.05 16.96 16.99 464,843 +0.00(+0.00%)
Nov 23, 2005 16.94 17.02 16.91 16.99 1,700,287 +0.08(+0.45%)
Nov 22, 2005 17.04 17.07 16.87 16.91 3,839,865 -0.04(-0.24%)
Nov 21, 2005 16.94 17.09 16.89 16.95 3,203,520 -0.03(-0.16%)
Nov 18, 2005 17.14 17.32 16.77 16.98 3,744,009 -0.17(-0.97%)
Nov 17, 2005 16.76 17.20 16.74 17.14 3,971,522 +0.42(+2.53%)
Nov 16, 2005 16.69 16.75 16.53 16.72 2,587,531 +0.15(+0.88%)
Nov 15, 2005 16.78 16.86 16.51 16.58 3,163,821 -0.15(-0.91%)
Nov 14, 2005 16.93 17.05 16.67 16.73 3,149,529 -0.18(-1.07%)
Nov 11, 2005 16.91 16.96 16.80 16.91 2,054,838 +0.01(+0.04%)
Nov 10, 2005 16.80 16.92 16.59 16.90 4,722,201 +0.28(+1.67%)
Nov 09, 2005 16.61 16.81 16.56 16.62 2,521,269 +0.17(+1.01%)
Nov 08, 2005 16.47 16.60 16.32 16.46 2,886,214 -0.01(-0.08%)
Nov 07, 2005 16.77 16.88 16.47 16.47 4,492,522 -0.30(-1.78%)
Nov 04, 2005 17.04 17.09 16.69 16.77 3,355,822 -0.13(-0.78%)
Nov 03, 2005 17.08 17.10 16.82 16.90 2,923,604 -0.04(-0.25%)
Nov 02, 2005 16.99 17.05 16.81 16.94 2,318,153 -0.02(-0.12%)
Nov 01, 2005 17.04 17.09 16.70 16.96 4,932,969 +0.08(+0.49%)
Oct 31, 2005 16.80 16.95 16.66 16.88 6,326,777 +0.05(+0.29%)
Oct 28, 2005 15.93 17.28 15.93 16.83 5,897,591 +0.73(+4.52%)
Oct 27, 2005 16.38 16.53 16.10 16.11 2,644,554 -0.25(-1.52%)
Oct 26, 2005 16.67 16.83 16.35 16.35 3,637,182 -0.26(-1.54%)
Oct 25, 2005 16.62 16.75 16.39 16.61 2,341,972 -0.10(-0.58%)
Oct 24, 2005 16.48 16.71 16.45 16.71 3,066,666 +0.24(+1.43%)
Oct 21, 2005 17.01 17.01 16.24 16.47 4,120,215 +0.02(+0.13%)
Oct 20, 2005 16.95 16.99 16.35 16.45 4,595,452 -0.54(-3.18%)
Oct 19, 2005 16.92 17.03 16.72 16.99 4,555,031 +0.08(+0.45%)
Oct 18, 2005 17.05 17.21 16.88 16.92 5,761,602 +0.00(+0.00%)
Oct 17, 2005 16.94 16.98 16.80 16.92 4,707,621 +0.02(+0.12%)
Oct 14, 2005 16.62 16.94 16.51 16.90 3,530,354 +0.38(+2.31%)
Oct 13, 2005 16.51 16.58 16.33 16.51 4,423,951 +0.03(+0.17%)
Oct 12, 2005 16.60 16.71 16.43 16.49 3,731,017 -0.15(-0.87%)
Oct 11, 2005 16.65 16.74 16.51 16.63 4,647,566 +0.09(+0.54%)
Oct 10, 2005 16.97 16.98 16.53 16.54 3,810,127 -0.43(-2.53%)
Oct 07, 2005 16.83 17.08 16.83 16.97 5,336,025 +0.15(+0.91%)
Oct 06, 2005 17.07 17.11 16.76 16.82 6,593,412 -0.08(-0.45%)
Oct 05, 2005 17.25 17.32 16.87 16.90 3,779,811 -0.42(-2.44%)
Oct 04, 2005 17.18 17.55 17.16 17.32 6,379,757 +0.17(+1.01%)
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.