Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.47 23.66 23.17 23.27 9,917,973 -0.20(-0.84%)
May 30, 2012 23.58 23.79 23.32 23.47 4,270,283 -0.26(-1.08%)
May 29, 2012 23.66 23.90 23.59 23.73 4,142,918 +0.18(+0.78%)
May 25, 2012 23.54 23.67 23.44 23.54 2,520,399 +0.11(+0.47%)
May 24, 2012 23.38 23.54 23.28 23.44 4,803,896 +0.13(+0.56%)
May 23, 2012 23.27 23.44 23.06 23.30 5,162,853 -0.18(-0.75%)
May 22, 2012 23.52 23.73 23.38 23.48 3,956,333 -0.01(-0.03%)
May 21, 2012 23.38 23.63 23.22 23.49 4,960,175 +0.26(+1.10%)
May 18, 2012 23.56 23.66 23.16 23.23 7,306,072 -0.28(-1.21%)
May 17, 2012 23.59 23.68 23.41 23.52 5,453,278 -0.07(-0.28%)
May 16, 2012 23.81 23.92 23.49 23.58 5,608,909 -0.12(-0.52%)
May 15, 2012 23.92 24.27 23.64 23.71 8,274,022 -0.30(-1.23%)
May 14, 2012 23.68 24.18 23.56 24.00 6,471,822 +0.15(+0.61%)
May 11, 2012 24.06 24.14 23.83 23.86 7,142,701 -0.47(-1.94%)
May 10, 2012 23.96 24.68 23.80 24.33 12,087,924 +0.61(+2.57%)
May 09, 2012 23.70 23.96 23.51 23.72 7,289,067 -0.23(-0.97%)
May 08, 2012 23.58 24.02 23.56 23.95 12,213,071 +0.28(+1.20%)
May 07, 2012 23.24 23.73 23.23 23.67 5,769,643 +0.25(+1.05%)
May 04, 2012 23.53 23.71 23.25 23.42 4,685,267 -0.23(-0.95%)
May 03, 2012 23.94 24.03 23.58 23.65 5,529,073 -0.28(-1.18%)
May 02, 2012 24.02 24.05 23.83 23.93 7,354,825 -0.05(-0.21%)
May 01, 2012 22.76 24.18 22.50 23.98 18,232,796 +1.59(+7.10%)
Apr 30, 2012 22.57 22.57 22.29 22.39 5,364,079 -0.18(-0.80%)
Apr 27, 2012 22.64 22.69 22.43 22.57 3,441,668 +0.04(+0.16%)
Apr 26, 2012 22.32 22.56 22.16 22.53 5,132,667 +0.10(+0.45%)
Apr 25, 2012 22.64 22.64 22.35 22.43 4,221,678 -0.04(-0.16%)
Apr 24, 2012 22.13 22.59 22.06 22.47 5,210,773 +0.38(+1.71%)
Apr 23, 2012 22.09 22.13 21.89 22.09 6,386,542 -0.21(-0.94%)
Apr 20, 2012 22.33 22.43 22.17 22.30 6,729,397 +0.03(+0.11%)
Apr 19, 2012 22.43 22.50 22.16 22.28 4,339,436 -0.19(-0.82%)
Apr 18, 2012 22.52 22.52 22.25 22.46 5,165,326 -0.20(-0.87%)
Apr 17, 2012 22.51 22.75 22.34 22.66 5,056,388 +0.30(+1.33%)
Apr 16, 2012 22.47 22.59 22.33 22.36 5,530,427 +0.03(+0.13%)
Apr 13, 2012 22.51 22.61 22.32 22.33 4,975,034 -0.25(-1.13%)
Apr 12, 2012 22.48 22.59 22.32 22.59 3,636,675 +0.08(+0.36%)
Apr 11, 2012 22.66 22.74 22.38 22.51 4,185,286 +0.12(+0.55%)
Apr 10, 2012 22.38 22.61 22.30 22.38 6,101,674 -0.01(-0.07%)
Apr 09, 2012 22.45 22.45 22.22 22.40 5,544,765 -0.35(-1.53%)
Apr 05, 2012 22.74 22.91 22.64 22.74 4,026,158 -0.08(-0.35%)
Apr 04, 2012 22.97 23.13 22.82 22.82 6,268,380 -0.40(-1.72%)
Apr 03, 2012 23.35 23.36 23.00 23.22 5,398,277 -0.25(-1.08%)
Apr 02, 2012 23.00 23.59 22.94 23.48 6,885,423 +0.49(+2.12%)
Mar 30, 2012 22.87 23.07 22.70 22.99 5,559,289 +0.29(+1.28%)
Mar 29, 2012 22.59 22.78 22.43 22.70 5,259,200 -0.01(-0.03%)
Mar 28, 2012 23.09 23.16 22.54 22.71 6,604,653 -0.44(-1.88%)
Mar 27, 2012 23.21 23.37 23.13 23.14 4,318,017 -0.12(-0.53%)
Mar 26, 2012 23.30 23.50 23.22 23.27 4,672,082 +0.13(+0.56%)
Mar 23, 2012 22.55 23.20 22.51 23.14 4,117,102 +0.09(+0.38%)
Mar 22, 2012 23.02 23.22 22.87 23.05 3,767,117 -0.14(-0.59%)
Mar 21, 2012 23.10 23.27 23.02 23.19 4,272,652 +0.04(+0.19%)
Mar 20, 2012 22.87 23.20 22.87 23.14 4,783,160 +0.13(+0.57%)
Mar 19, 2012 23.06 23.14 22.94 23.01 4,732,379 -0.08(-0.35%)
Mar 16, 2012 23.05 23.20 22.96 23.09 6,866,009 -0.01(-0.06%)
Mar 15, 2012 23.07 23.11 22.80 23.11 4,458,351 +0.12(+0.54%)
Mar 14, 2012 23.34 23.38 22.90 22.98 5,877,966 -0.37(-1.59%)
Mar 13, 2012 22.84 23.40 22.84 23.35 6,218,925 +0.60(+2.65%)
Mar 12, 2012 22.66 22.83 22.61 22.75 4,534,710 +0.15(+0.64%)
Mar 09, 2012 22.59 22.80 22.48 22.61 3,690,178 +0.01(+0.06%)
Mar 08, 2012 22.73 22.83 22.24 22.59 5,747,272 +0.04(+0.19%)
Mar 07, 2012 22.10 22.64 22.08 22.55 6,769,228 +0.48(+2.17%)
Mar 06, 2012 22.64 22.70 22.06 22.07 9,007,821 -0.91(-3.98%)
Mar 05, 2012 22.85 23.11 22.85 22.98 4,091,874 +0.01(+0.03%)
Mar 02, 2012 22.93 23.10 22.82 22.98 4,904,258 +0.09(+0.38%)
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.