Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.12 24.73 24.07 24.70 8,100,117 +0.56(+2.31%)
Mar 27, 2013 23.91 24.15 23.85 24.15 4,621,017 +0.10(+0.43%)
Mar 26, 2013 23.96 24.13 23.93 24.04 3,018,134 +0.19(+0.80%)
Mar 25, 2013 24.11 24.17 23.80 23.85 3,736,431 -0.15(-0.64%)
Mar 22, 2013 23.91 24.04 23.89 24.01 2,871,134 +0.12(+0.52%)
Mar 21, 2013 24.07 24.15 23.79 23.88 3,369,193 -0.29(-1.21%)
Mar 20, 2013 24.07 24.26 24.04 24.18 3,813,153 +0.23(+0.95%)
Mar 19, 2013 23.99 24.10 23.82 23.95 4,927,241 +0.01(+0.03%)
Mar 18, 2013 23.96 24.17 23.84 23.94 4,183,275 -0.23(-0.94%)
Mar 15, 2013 24.02 24.18 23.88 24.17 8,805,329 +0.07(+0.27%)
Mar 14, 2013 24.16 24.16 24.01 24.10 4,982,730 -0.01(-0.06%)
Mar 13, 2013 23.84 24.13 23.75 24.12 6,613,151 +0.27(+1.14%)
Mar 12, 2013 23.74 23.94 23.66 23.85 5,004,781 +0.07(+0.31%)
Mar 11, 2013 23.74 23.92 23.60 23.77 4,051,568 -0.06(-0.25%)
Mar 08, 2013 23.79 24.00 23.72 23.83 6,111,746 -0.02(-0.09%)
Mar 07, 2013 23.77 23.89 23.67 23.85 4,130,175 +0.18(+0.77%)
Mar 06, 2013 23.61 23.74 23.55 23.67 5,271,844 +0.08(+0.34%)
Mar 05, 2013 23.54 23.71 23.48 23.59 5,608,878 +0.14(+0.59%)
Mar 04, 2013 23.37 23.52 23.22 23.45 5,350,648 +0.04(+0.16%)
Mar 01, 2013 23.22 23.43 22.99 23.41 5,215,658 +0.08(+0.34%)
Feb 28, 2013 23.48 23.53 23.33 23.33 7,602,580 -0.10(-0.44%)
Feb 27, 2013 23.30 23.51 23.15 23.44 6,474,161 +0.12(+0.53%)
Feb 26, 2013 23.19 23.34 22.86 23.31 6,652,824 +0.10(+0.41%)
Feb 25, 2013 23.64 23.75 23.22 23.22 7,680,699 -0.29(-1.25%)
Feb 22, 2013 23.73 23.77 23.47 23.51 6,612,307 -0.01(-0.03%)
Feb 21, 2013 23.67 23.75 23.42 23.52 8,833,652 -0.29(-1.20%)
Feb 20, 2013 24.23 24.23 23.75 23.80 10,616,525 -0.42(-1.75%)
Feb 19, 2013 23.86 24.24 23.81 24.23 10,084,461 +0.37(+1.57%)
Feb 15, 2013 23.23 23.85 23.23 23.85 21,582,370 +1.00(+4.36%)
Feb 14, 2013 22.59 22.96 22.54 22.86 9,961,137 +0.17(+0.77%)
Feb 13, 2013 22.50 22.68 22.32 22.68 9,272,610 +0.25(+1.14%)
Feb 12, 2013 22.00 22.44 21.90 22.43 7,603,908 +0.39(+1.75%)
Feb 11, 2013 22.03 22.16 21.93 22.04 6,069,843 +0.04(+0.20%)
Feb 08, 2013 22.06 22.19 21.95 22.00 6,579,495 -0.04(-0.20%)
Feb 07, 2013 22.06 22.45 21.91 22.04 10,326,374 -0.07(-0.30%)
Feb 06, 2013 21.37 22.17 21.31 22.11 11,398,417 +1.41(+6.79%)
Feb 04, 2013 20.80 20.85 20.61 20.70 11,200,169 -0.17(-0.80%)
Feb 01, 2013 20.96 21.09 20.72 20.87 6,512,521 +0.10(+0.49%)
Jan 31, 2013 20.83 20.96 20.70 20.77 7,444,331 -0.12(-0.56%)
Jan 30, 2013 20.92 21.07 20.75 20.88 7,435,118 +0.05(+0.24%)
Jan 29, 2013 20.86 20.98 20.70 20.83 6,115,596 -0.01(-0.07%)
Jan 28, 2013 21.06 21.06 20.52 20.85 5,749,381 -0.24(-1.14%)
Jan 25, 2013 21.17 21.25 20.88 21.09 4,140,544 -0.04(-0.21%)
Jan 24, 2013 20.88 21.17 20.88 21.13 4,398,059 +0.27(+1.29%)
Jan 23, 2013 21.07 21.18 20.84 20.86 2,902,798 -0.33(-1.55%)
Jan 22, 2013 20.86 21.19 20.85 21.19 5,436,359 +0.34(+1.64%)
Jan 18, 2013 20.99 20.99 20.68 20.85 4,065,635 -0.10(-0.49%)
Jan 17, 2013 20.76 21.05 20.71 20.95 5,380,423 +0.28(+1.37%)
Jan 16, 2013 20.62 20.71 20.53 20.67 3,563,443 -0.02(-0.11%)
Jan 15, 2013 20.66 20.71 20.51 20.69 4,164,305 -0.10(-0.49%)
Jan 14, 2013 20.64 20.82 20.54 20.79 3,342,037 +0.16(+0.78%)
Jan 11, 2013 20.66 20.67 20.38 20.63 3,948,212 +0.00(+0.00%)
Jan 10, 2013 20.80 20.83 20.57 20.63 4,767,416 -0.10(-0.49%)
Jan 09, 2013 20.68 20.87 20.48 20.73 5,262,792 +0.10(+0.49%)
Jan 08, 2013 20.33 20.64 20.31 20.63 5,305,455 +0.24(+1.18%)
Jan 07, 2013 21.18 21.18 20.33 20.39 11,455,812 -0.88(-4.14%)
Jan 04, 2013 20.75 21.32 20.72 21.27 8,026,010 +0.57(+2.74%)
Jan 03, 2013 20.94 20.94 20.60 20.70 5,454,727 -0.17(-0.80%)
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.