Archer-Daniels-Midland (NY: ADM )

60.72 +0.26 (+0.43%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.41 23.81 23.15 23.16 11,775,829 -0.38(-1.60%)
May 30, 2007 23.27 23.61 23.04 23.54 8,680,993 +0.26(+1.14%)
May 29, 2007 23.41 23.58 23.10 23.27 7,092,879 -0.07(-0.31%)
May 25, 2007 23.13 23.53 23.19 23.34 10,827,592 +0.17(+0.71%)
May 24, 2007 23.75 23.88 23.09 23.18 26,546,112 -0.57(-2.42%)
May 23, 2007 24.11 24.31 23.74 23.75 13,547,766 -0.36(-1.48%)
May 22, 2007 24.39 24.57 23.98 24.11 12,750,572 -0.21(-0.87%)
May 21, 2007 24.53 24.69 24.28 24.32 9,187,556 -0.07(-0.27%)
May 18, 2007 24.32 24.42 24.19 24.39 5,505,770 +0.17(+0.71%)
May 17, 2007 24.29 24.42 24.07 24.22 5,825,975 -0.03(-0.14%)
May 16, 2007 24.03 24.28 23.96 24.25 9,149,542 +0.39(+1.63%)
May 15, 2007 23.62 24.06 23.63 23.86 9,049,344 +0.24(+1.01%)
May 14, 2007 23.71 24.42 23.56 23.62 13,252,620 -0.09(-0.36%)
May 11, 2007 23.66 23.94 23.57 23.71 6,604,700 +0.24(+1.04%)
May 10, 2007 23.60 24.16 23.35 23.46 17,283,490 -0.16(-0.67%)
May 09, 2007 23.38 23.64 23.09 23.62 8,695,153 +0.24(+1.05%)
May 08, 2007 23.79 23.99 23.35 23.38 10,566,032 -0.56(-2.32%)
May 07, 2007 23.83 24.20 23.89 23.93 5,367,359 +0.10(+0.42%)
May 04, 2007 23.89 24.20 23.82 23.83 10,063,170 -0.05(-0.22%)
May 03, 2007 24.40 24.62 23.78 23.89 9,251,722 -0.32(-1.31%)
May 02, 2007 24.12 24.53 24.06 24.20 9,709,084 +0.01(+0.05%)
May 01, 2007 24.44 24.52 23.46 24.19 24,137,556 -1.39(-5.43%)
Apr 30, 2007 25.78 25.96 25.58 25.58 8,765,863 -0.20(-0.79%)
Apr 27, 2007 25.71 25.90 25.51 25.78 5,732,732 -0.01(-0.05%)
Apr 26, 2007 25.96 26.08 25.63 25.80 6,354,255 -0.32(-1.24%)
Apr 25, 2007 26.14 26.21 25.81 26.12 9,934,796 +0.14(+0.53%)
Apr 24, 2007 25.88 26.11 25.75 25.98 10,149,037 +0.23(+0.90%)
Apr 23, 2007 25.56 25.88 25.27 25.75 10,565,652 +0.27(+1.06%)
Apr 20, 2007 24.95 25.48 24.45 25.48 12,836,799 +0.82(+3.32%)
Apr 19, 2007 24.72 24.82 24.45 24.66 5,097,330 -0.12(-0.48%)
Apr 18, 2007 24.85 24.97 24.53 24.78 6,798,038 -0.25(-1.00%)
Apr 17, 2007 25.16 25.24 24.95 25.03 5,843,878 -0.12(-0.47%)
Apr 16, 2007 25.35 25.38 25.01 25.15 7,655,737 +0.03(+0.11%)
Apr 13, 2007 24.86 25.23 24.81 25.12 9,644,574 +0.33(+1.33%)
Apr 12, 2007 24.61 24.80 24.51 24.79 7,004,841 +0.07(+0.27%)
Apr 11, 2007 25.37 25.49 24.67 24.73 11,337,698 -0.40(-1.60%)
Apr 10, 2007 24.96 25.37 24.87 25.13 10,538,246 +0.19(+0.74%)
Apr 09, 2007 24.46 25.18 24.45 24.94 12,433,500 +0.48(+1.94%)
Apr 05, 2007 24.34 24.60 24.27 24.47 7,181,275 +0.13(+0.54%)
Apr 04, 2007 24.59 24.59 24.32 24.34 8,379,090 -0.26(-1.07%)
Apr 03, 2007 24.42 24.79 24.19 24.60 10,349,457 +0.20(+0.84%)
Apr 02, 2007 24.24 24.44 24.14 24.40 8,674,093 +0.14(+0.57%)
Mar 30, 2007 24.82 25.01 24.20 24.26 16,704,217 -0.04(-0.16%)
Mar 29, 2007 24.69 25.01 24.15 24.30 18,558,068 -0.05(-0.22%)
Mar 28, 2007 23.91 24.73 23.90 24.35 18,811,308 +0.60(+2.53%)
Mar 27, 2007 23.76 23.90 23.35 23.75 12,221,403 +0.02(+0.08%)
Mar 26, 2007 23.60 23.79 23.36 23.73 8,412,386 +0.18(+0.76%)
Mar 23, 2007 23.59 23.63 23.25 23.55 8,952,337 -0.04(-0.17%)
Mar 22, 2007 0.1454 23.88 23.54 23.59 11,908,820 -0.13(-0.53%)
Mar 21, 2007 23.36 23.87 23.26 23.71 11,801,397 +0.43(+1.84%)
Mar 20, 2007 22.59 23.73 22.51 23.29 24,020,260 +0.66(+2.92%)
Mar 19, 2007 22.31 22.76 22.25 22.62 9,553,473 +0.48(+2.15%)
Mar 16, 2007 22.26 22.63 22.15 22.15 6,880,624 -0.13(-0.56%)
Mar 15, 2007 22.14 22.32 22.10 22.27 5,887,952 +0.04(+0.18%)
Mar 14, 2007 22.02 22.29 21.89 22.23 7,715,326 +0.11(+0.48%)
Mar 13, 2007 22.62 22.66 22.09 22.13 7,387,173 -0.49(-2.16%)
Mar 12, 2007 22.67 22.76 22.47 22.62 5,152,336 +0.01(+0.06%)
Mar 09, 2007 23.07 23.21 22.47 22.60 7,555,475 -0.40(-1.75%)
Mar 08, 2007 22.60 23.05 22.60 23.01 12,285,247 +0.54(+2.38%)
Mar 07, 2007 21.91 22.61 21.85 22.47 12,196,061 +0.69(+3.16%)
Mar 06, 2007 22.06 22.14 21.70 21.78 13,755,651 +0.01(+0.06%)
Mar 05, 2007 21.91 22.31 21.75 21.77 8,345,501 -0.54(-2.40%)
Mar 02, 2007 22.59 22.90 22.31 22.31 7,808,390 -0.45(-1.98%)
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.