Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.10 32.82 32.82 32.82 2,913,843 -0.22(-0.66%)
Dec 30, 2013 33.20 33.27 32.84 33.04 3,245,730 -0.05(-0.16%)
Dec 27, 2013 33.02 33.24 32.90 33.09 3,328,048 +0.08(+0.25%)
Dec 26, 2013 32.76 33.12 32.70 33.01 3,134,729 +0.29(+0.88%)
Dec 24, 2013 32.64 32.89 32.57 32.72 1,433,382 +0.17(+0.53%)
Dec 23, 2013 32.92 33.09 32.41 32.55 4,994,942 -0.24(-0.74%)
Dec 20, 2013 33.14 33.23 32.66 32.79 9,436,895 -0.33(-0.98%)
Dec 19, 2013 32.51 33.15 32.34 33.11 8,607,862 +0.49(+1.51%)
Dec 18, 2013 31.51 32.64 31.34 32.62 9,690,933 +1.26(+4.00%)
Dec 17, 2013 30.82 31.47 30.79 31.37 7,838,961 +0.62(+2.02%)
Dec 16, 2013 30.58 31.29 30.51 30.75 8,121,544 +0.24(+0.79%)
Dec 13, 2013 30.71 30.77 30.36 30.51 5,287,781 -0.19(-0.62%)
Dec 12, 2013 31.55 31.55 30.62 30.69 6,807,781 -0.85(-2.69%)
Dec 11, 2013 31.99 32.03 31.48 31.54 5,424,018 -0.49(-1.53%)
Dec 10, 2013 32.07 32.15 31.48 32.03 6,094,499 -0.09(-0.28%)
Dec 09, 2013 31.71 32.14 31.57 32.12 5,668,663 +0.41(+1.29%)
Dec 06, 2013 31.66 31.84 31.40 31.72 4,073,211 +0.36(+1.13%)
Dec 05, 2013 31.53 31.55 31.15 31.36 4,319,927 -0.20(-0.62%)
Dec 04, 2013 30.92 31.70 30.82 31.56 5,931,106 +0.48(+1.53%)
Dec 03, 2013 30.87 31.11 30.77 31.08 4,629,838 +0.19(+0.61%)
Dec 02, 2013 30.50 31.17 30.39 30.89 5,919,830 +0.45(+1.49%)
Nov 29, 2013 30.93 31.19 30.36 30.44 4,807,910 -0.94(-2.99%)
Nov 27, 2013 31.52 31.65 31.21 31.38 3,022,185 -0.08(-0.26%)
Nov 26, 2013 31.38 31.68 31.29 31.46 4,197,259 +0.19(+0.60%)
Nov 25, 2013 31.66 31.67 31.22 31.27 4,294,440 -0.39(-1.22%)
Nov 22, 2013 31.10 31.66 31.00 31.66 5,504,081 +0.54(+1.73%)
Nov 21, 2013 30.32 31.34 30.30 31.12 8,706,507 +0.95(+3.13%)
Nov 20, 2013 30.97 31.00 30.15 30.17 7,504,741 -0.81(-2.61%)
Nov 19, 2013 30.42 31.32 30.42 30.98 6,126,745 +0.02(+0.07%)
Nov 18, 2013 30.41 31.19 30.41 30.96 7,056,126 +0.29(+0.94%)
Nov 15, 2013 31.83 31.83 30.55 30.67 13,073,665 -1.09(-3.43%)
Nov 14, 2013 31.22 31.84 31.22 31.76 8,485,273 +0.43(+1.38%)
Nov 13, 2013 30.51 31.33 30.50 31.33 7,110,913 +0.76(+2.50%)
Nov 12, 2013 30.84 30.87 30.29 30.57 8,404,164 -0.40(-1.29%)
Nov 11, 2013 31.23 31.33 30.91 30.97 5,886,957 -0.23(-0.72%)
Nov 08, 2013 31.03 31.24 30.81 31.19 7,913,194 +0.16(+0.51%)
Nov 07, 2013 31.45 31.51 30.97 31.03 7,749,102 -0.40(-1.27%)
Nov 06, 2013 31.55 31.58 31.32 31.43 6,031,036 -0.17(-0.52%)
Nov 05, 2013 30.73 31.72 30.68 31.60 10,533,981 +0.84(+2.72%)
Nov 04, 2013 30.87 31.03 30.68 30.76 6,079,302 -0.02(-0.07%)
Nov 01, 2013 30.88 30.92 30.49 30.79 6,541,878 +0.00(+0.00%)
Oct 31, 2013 30.92 31.13 30.49 30.79 8,295,882 -0.08(-0.24%)
Oct 30, 2013 30.65 31.01 30.24 30.86 6,100,322 +0.20(+0.66%)
Oct 29, 2013 29.69 31.42 29.36 30.66 10,980,366 +0.67(+2.23%)
Oct 28, 2013 29.94 30.30 29.85 29.99 7,018,335 -0.07(-0.23%)
Oct 25, 2013 29.55 30.08 29.49 30.06 8,684,361 +0.56(+1.91%)
Oct 24, 2013 29.56 29.65 29.36 29.49 3,172,386 -0.07(-0.23%)
Oct 23, 2013 29.54 29.73 29.36 29.56 4,696,937 -0.17(-0.56%)
Oct 22, 2013 29.11 29.80 29.08 29.73 6,758,008 +0.62(+2.15%)
Oct 21, 2013 28.86 29.24 28.79 29.10 6,325,080 +0.48(+1.68%)
Oct 18, 2013 28.57 28.75 28.48 28.62 5,392,427 +0.09(+0.32%)
Oct 17, 2013 28.15 28.60 27.99 28.53 3,264,918 +0.29(+1.01%)
Oct 16, 2013 27.90 28.39 27.78 28.24 4,192,442 +0.53(+1.90%)
Oct 15, 2013 27.72 27.93 27.57 27.72 3,868,409 -0.11(-0.41%)
Oct 14, 2013 27.46 27.90 27.43 27.83 4,079,481 +0.29(+1.04%)
Oct 11, 2013 27.83 27.83 27.34 27.54 4,937,934 -0.36(-1.29%)
Oct 10, 2013 27.64 28.00 27.11 27.90 8,828,027 +0.56(+2.04%)
Oct 09, 2013 27.32 27.59 27.23 27.35 4,570,824 +0.11(+0.39%)
Oct 08, 2013 27.38 27.55 27.19 27.24 5,283,923 -0.17(-0.63%)
Oct 07, 2013 27.43 27.66 27.26 27.41 2,857,366 -0.21(-0.76%)
Oct 04, 2013 27.69 27.75 27.50 27.62 3,189,037 -0.04(-0.14%)
Oct 03, 2013 27.88 27.95 27.47 27.66 4,368,092 -0.32(-1.16%)
Oct 02, 2013 27.68 27.99 27.32 27.99 6,530,823 +0.25(+0.90%)
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.