Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.09 +0.10 (+0.16%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.52 33.91 33.42 33.74 5,294,692 +0.22(+0.66%)
Jun 27, 2014 33.51 33.61 33.27 33.52 3,574,832 -0.08(-0.25%)
Jun 26, 2014 33.57 33.74 33.45 33.60 2,397,383 +0.03(+0.09%)
Jun 25, 2014 33.76 33.90 33.50 33.57 3,179,089 -0.30(-0.88%)
Jun 24, 2014 34.31 34.36 33.83 33.87 2,819,055 -0.54(-1.56%)
Jun 23, 2014 34.40 34.54 34.28 34.40 2,657,582 +0.08(+0.25%)
Jun 20, 2014 34.58 34.71 34.24 34.32 3,999,147 -0.19(-0.55%)
Jun 19, 2014 34.07 34.58 33.91 34.51 3,956,791 +0.53(+1.55%)
Jun 18, 2014 33.84 34.04 33.44 33.98 4,349,842 +0.02(+0.05%)
Jun 17, 2014 33.89 34.05 33.73 33.97 3,021,792 +0.15(+0.43%)
Jun 16, 2014 33.47 33.90 33.41 33.82 3,487,596 +0.29(+0.87%)
Jun 13, 2014 33.29 33.56 33.22 33.53 2,973,731 +0.28(+0.85%)
Jun 12, 2014 34.07 34.15 33.20 33.25 4,773,979 -0.91(-2.66%)
Jun 11, 2014 34.30 34.42 34.13 34.16 2,915,791 -0.37(-1.06%)
Jun 10, 2014 34.38 34.54 34.22 34.52 2,697,970 -0.03(-0.09%)
Jun 06, 2014 34.29 34.70 34.29 34.56 3,216,412 +0.16(+0.47%)
Jun 05, 2014 33.89 34.42 33.82 34.40 3,277,028 +0.50(+1.49%)
Jun 04, 2014 33.94 34.07 33.75 33.89 2,991,069 -0.03(-0.09%)
Jun 03, 2014 34.21 34.37 33.87 33.92 3,246,416 -0.38(-1.11%)
Jun 02, 2014 34.33 34.46 34.23 34.30 3,000,941 -0.07(-0.20%)
May 30, 2014 34.08 34.40 34.08 34.37 2,629,392 +0.23(+0.67%)
May 29, 2014 33.95 34.18 33.92 34.14 2,255,289 +0.27(+0.79%)
May 28, 2014 33.90 34.07 33.81 33.87 2,420,587 -0.02(-0.07%)
May 27, 2014 33.39 33.93 33.36 33.90 3,138,256 +0.58(+1.74%)
May 23, 2014 33.42 33.32 33.32 33.32 2,659,889 -0.13(-0.39%)
May 22, 2014 32.83 33.67 32.81 33.45 1,432,408 -0.10(-0.30%)
May 21, 2014 33.20 33.58 33.20 33.55 2,999,093 +0.41(+1.22%)
May 20, 2014 33.54 33.57 33.02 33.14 2,834,118 -0.43(-1.28%)
May 19, 2014 33.52 33.62 33.42 33.57 2,638,926 +0.05(+0.16%)
May 16, 2014 33.29 33.56 33.26 33.52 2,530,906 +0.22(+0.67%)
May 15, 2014 33.50 33.56 33.22 33.29 3,469,944 -0.24(-0.73%)
May 14, 2014 33.91 33.96 33.52 33.54 2,900,942 -0.35(-1.04%)
May 13, 2014 33.99 34.16 33.85 33.89 2,987,734 -0.09(-0.27%)
May 12, 2014 33.93 34.04 33.73 33.98 3,129,397 +0.21(+0.63%)
May 09, 2014 33.54 33.86 33.54 33.77 2,904,279 +0.24(+0.73%)
May 08, 2014 33.61 33.87 33.37 33.53 4,422,747 -0.15(-0.45%)
May 07, 2014 32.84 33.73 32.84 33.68 5,596,071 +0.86(+2.62%)
May 06, 2014 32.89 33.00 32.73 32.82 4,465,458 -0.21(-0.62%)
May 05, 2014 32.94 33.11 32.73 33.02 3,007,953 -0.11(-0.32%)
May 02, 2014 32.95 33.29 32.74 33.13 4,021,762 +0.24(+0.72%)
May 01, 2014 33.27 33.30 32.85 32.89 4,104,082 -0.37(-1.12%)
Apr 30, 2014 32.84 33.39 32.67 33.27 7,772,430 +0.38(+1.16%)
Apr 29, 2014 32.80 33.20 32.45 32.89 9,211,632 -0.87(-2.59%)
Apr 28, 2014 33.93 33.95 33.52 33.76 5,675,453 -0.03(-0.09%)
Apr 25, 2014 33.93 34.02 33.65 33.79 3,006,124 -0.16(-0.47%)
Apr 24, 2014 34.10 34.18 33.82 33.95 2,792,020 -0.08(-0.22%)
Apr 23, 2014 33.99 34.20 33.99 34.03 3,469,710 +0.09(+0.27%)
Apr 22, 2014 34.12 34.20 33.90 33.94 3,389,149 -0.21(-0.62%)
Apr 21, 2014 34.25 34.54 34.10 34.15 2,919,942 -0.11(-0.33%)
Apr 17, 2014 34.13 34.26 34.26 34.26 5,415,687 +0.02(+0.04%)
Apr 16, 2014 33.88 34.25 33.81 34.25 3,628,973 +0.57(+1.69%)
Apr 15, 2014 34.01 34.03 33.37 33.68 5,786,513 -0.32(-0.94%)
Apr 14, 2014 33.89 34.09 33.75 34.00 5,487,994 +0.21(+0.63%)
Apr 11, 2014 33.67 33.81 33.53 33.78 7,028,137 +0.18(+0.54%)
Apr 10, 2014 33.81 34.04 33.50 33.60 6,538,724 -0.16(-0.47%)
Apr 09, 2014 33.14 33.82 32.99 33.76 5,625,955 +0.65(+1.95%)
Apr 08, 2014 33.12 33.32 32.84 33.11 5,473,980 -0.05(-0.16%)
Apr 07, 2014 32.73 33.28 32.73 33.17 5,622,171 +0.42(+1.28%)
Apr 04, 2014 33.16 33.21 32.73 32.75 5,804,943 -0.08(-0.23%)
Apr 03, 2014 33.07 33.15 32.58 32.83 5,483,551 -0.21(-0.64%)
Apr 02, 2014 32.42 33.11 31.74 33.04 4,310,497 +0.00(+0.00%)
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.