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 (%)
Mar 31, 2010 20.13 20.21 19.86 20.12 6,699,662 -0.02(-0.10%)
Mar 30, 2010 20.19 20.25 19.94 20.14 7,932,077 -0.07(-0.34%)
Mar 29, 2010 20.25 20.28 19.98 20.21 10,646,205 +0.42(+2.15%)
Mar 26, 2010 19.81 19.88 19.54 19.79 9,247,656 +0.11(+0.57%)
Mar 25, 2010 19.95 20.01 19.66 19.68 8,711,614 -0.17(-0.84%)
Mar 24, 2010 20.32 20.32 19.58 19.84 12,823,848 -0.57(-2.80%)
Mar 23, 2010 20.39 20.44 20.17 20.41 6,920,215 -0.01(-0.03%)
Mar 22, 2010 20.11 20.42 20.02 20.42 5,866,707 +0.17(+0.83%)
Mar 19, 2010 20.36 20.47 19.93 20.25 9,997,482 -0.10(-0.51%)
Mar 18, 2010 20.32 20.37 20.06 20.36 8,451,199 +0.10(+0.48%)
Mar 17, 2010 19.91 20.26 19.87 20.26 7,753,110 +0.36(+1.78%)
Mar 16, 2010 20.18 20.18 19.71 19.91 6,926,149 -0.01(-0.07%)
Mar 15, 2010 20.04 20.07 19.81 19.92 7,100,694 -0.03(-0.17%)
Mar 12, 2010 20.71 20.72 19.88 19.95 11,059,736 -0.54(-2.65%)
Mar 11, 2010 20.94 21.01 20.42 20.50 12,286,622 -0.56(-2.65%)
Mar 10, 2010 21.28 21.33 20.93 21.05 6,360,903 -0.19(-0.89%)
Mar 09, 2010 21.21 21.36 21.16 21.24 6,429,574 -0.04(-0.20%)
Mar 08, 2010 21.35 21.44 21.12 21.28 3,978,815 -0.03(-0.16%)
Mar 05, 2010 20.89 21.37 20.86 21.32 7,249,988 +0.43(+2.07%)
Mar 04, 2010 20.73 20.89 20.66 20.89 5,032,648 +0.15(+0.74%)
Mar 03, 2010 20.88 20.93 20.65 20.73 5,589,252 -0.05(-0.23%)
Mar 02, 2010 20.70 21.06 20.65 20.78 6,351,444 +0.13(+0.64%)
Mar 01, 2010 20.53 20.71 20.50 20.65 3,924,766 +0.21(+1.02%)
Feb 26, 2010 20.54 20.59 20.30 20.44 5,008,889 -0.08(-0.37%)
Feb 25, 2010 20.33 20.52 20.25 20.52 6,752,504 -0.07(-0.34%)
Feb 24, 2010 20.62 20.79 20.49 20.59 6,617,489 -0.03(-0.17%)
Feb 23, 2010 20.76 20.77 20.51 20.62 8,357,912 -0.13(-0.64%)
Feb 22, 2010 20.77 20.92 20.64 20.76 5,198,891 -0.10(-0.47%)
Feb 19, 2010 20.79 20.92 20.60 20.85 5,597,835 -0.02(-0.08%)
Feb 18, 2010 20.69 20.92 20.67 20.87 5,284,837 +0.07(+0.32%)
Feb 17, 2010 20.62 20.81 20.58 20.80 6,623,812 +0.28(+1.36%)
Feb 16, 2010 20.81 20.89 20.37 20.53 10,605,666 -0.10(-0.47%)
Feb 12, 2010 20.56 20.62 20.62 20.62 7,348,904 -0.18(-0.87%)
Feb 11, 2010 20.70 21.04 20.44 20.80 8,291,574 +0.03(+0.13%)
Feb 10, 2010 20.75 20.86 20.61 20.78 6,927,957 +0.06(+0.27%)
Feb 09, 2010 20.89 20.98 20.48 20.72 11,896,492 -0.27(-1.29%)
Feb 08, 2010 21.20 21.29 20.68 20.99 9,543,485 -0.21(-1.01%)
Feb 05, 2010 20.99 21.36 20.84 21.20 10,778,162 +0.38(+1.83%)
Feb 04, 2010 21.41 21.45 20.80 20.82 9,969,545 -0.78(-3.59%)
Feb 03, 2010 21.86 22.00 21.41 21.60 8,604,074 -0.31(-1.42%)
Feb 02, 2010 21.07 22.03 21.04 21.91 14,530,991 +1.09(+5.24%)
Feb 01, 2010 20.83 20.91 20.54 20.82 8,499,598 +0.06(+0.28%)
Jan 29, 2010 20.87 21.00 20.54 20.76 9,499,038 +0.01(+0.07%)
Jan 28, 2010 20.64 20.78 20.61 20.75 10,848,411 +0.14(+0.67%)
Jan 27, 2010 20.51 20.71 20.45 20.61 7,403,158 +0.08(+0.40%)
Jan 26, 2010 20.54 20.62 20.46 20.53 7,231,068 -0.10(-0.47%)
Jan 25, 2010 21.27 21.27 20.57 20.62 9,191,926 -0.48(-2.30%)
Jan 22, 2010 21.01 21.41 20.83 21.11 9,052,050 +0.02(+0.10%)
Jan 21, 2010 21.43 21.46 21.07 21.09 12,538,659 -0.32(-1.49%)
Jan 20, 2010 21.50 21.61 21.23 21.41 11,166,315 +0.25(+1.18%)
Jan 19, 2010 21.13 21.39 21.08 21.16 6,259,160 +0.00(+0.00%)
Jan 15, 2010 21.32 21.16 21.16 21.16 5,331,993 -0.14(-0.65%)
Jan 14, 2010 21.18 21.45 21.13 21.29 4,668,381 +0.06(+0.26%)
Jan 13, 2010 21.23 21.36 21.05 21.24 4,816,421 +0.09(+0.43%)
Jan 12, 2010 21.25 21.38 21.00 21.15 6,175,978 -0.23(-1.07%)
Jan 11, 2010 21.45 21.70 21.20 21.38 7,245,964 +0.01(+0.06%)
Jan 08, 2010 21.56 21.61 21.14 21.36 9,043,269 -0.27(-1.25%)
Jan 07, 2010 21.86 21.96 21.51 21.63 10,439,787 -0.23(-1.05%)
Jan 06, 2010 21.89 22.09 21.77 21.86 5,407,202 -0.06(-0.25%)
Jan 05, 2010 21.86 22.01 21.75 21.92 4,992,707 +0.12(+0.54%)
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.