Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.12 -1.05 (-1.71%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.97 17.14 16.83 16.92 7,951,390 +0.10(+0.57%)
Apr 29, 2009 16.73 16.94 16.46 16.82 7,260,768 +0.19(+1.16%)
Apr 28, 2009 16.39 17.05 16.28 16.63 9,166,849 +0.00(+0.00%)
Apr 27, 2009 16.04 16.83 16.01 16.63 10,067,469 +0.30(+1.81%)
Apr 24, 2009 15.95 16.68 15.91 16.33 8,505,312 +0.03(+0.17%)
Apr 23, 2009 17.16 17.16 15.89 16.31 14,029,743 -0.86(-5.00%)
Apr 22, 2009 16.83 17.50 16.80 17.16 9,288,595 +0.23(+1.34%)
Apr 21, 2009 16.83 17.09 16.68 16.94 9,240,838 +0.02(+0.12%)
Apr 20, 2009 17.71 17.84 16.88 16.92 9,398,579 -1.07(-5.96%)
Apr 17, 2009 17.95 18.15 17.87 17.99 8,140,757 +0.07(+0.38%)
Apr 16, 2009 17.95 18.07 17.66 17.92 10,181,167 +0.13(+0.73%)
Apr 15, 2009 17.64 17.91 17.52 17.79 7,673,769 +0.25(+1.41%)
Apr 14, 2009 18.27 18.48 17.51 17.54 11,424,198 -0.95(-5.13%)
Apr 13, 2009 17.64 18.64 17.38 18.49 12,411,779 +0.73(+4.10%)
Apr 09, 2009 17.91 18.13 17.64 17.76 7,584,162 +0.05(+0.27%)
Apr 08, 2009 17.67 18.00 17.51 17.71 8,452,165 +0.08(+0.47%)
Apr 07, 2009 18.28 18.59 17.49 17.63 13,650,923 -2.10(-10.62%)
Apr 06, 2009 19.61 19.91 19.38 19.73 4,609,137 -0.13(-0.66%)
Apr 03, 2009 19.67 19.92 19.49 19.86 5,305,207 +0.16(+0.84%)
Apr 02, 2009 19.92 20.07 19.60 19.69 6,115,784 +0.21(+1.09%)
Apr 01, 2009 18.79 19.54 18.66 19.48 6,710,636 +0.39(+2.05%)
Mar 31, 2009 18.84 19.39 18.79 19.09 7,400,825 +0.27(+1.46%)
Mar 30, 2009 19.17 19.45 18.55 18.81 7,589,888 -1.07(-5.39%)
Mar 26, 2009 19.93 20.03 19.61 19.89 6,592,864 +0.11(+0.56%)
Mar 25, 2009 20.11 20.25 19.32 19.78 8,149,473 -0.15(-0.76%)
Mar 24, 2009 19.76 20.25 19.65 19.93 7,215,335 -0.11(-0.55%)
Mar 23, 2009 19.51 20.05 19.51 20.04 9,930,072 +1.18(+6.27%)
Mar 20, 2009 19.37 19.44 18.80 18.85 7,797,489 -0.48(-2.49%)
Mar 19, 2009 19.82 19.82 19.17 19.34 6,915,584 -0.25(-1.26%)
Mar 18, 2009 19.46 19.90 19.38 19.58 10,856,842 -0.05(-0.25%)
Mar 17, 2009 19.38 19.63 19.12 19.63 5,846,496 +0.30(+1.53%)
Mar 16, 2009 19.25 19.78 19.19 19.34 8,335,006 +0.23(+1.19%)
Mar 13, 2009 19.32 19.46 18.79 19.11 0 -0.08(-0.43%)
Mar 12, 2009 18.85 19.34 18.64 19.19 11,535,381 +0.33(+1.75%)
Mar 11, 2009 19.09 19.39 18.63 18.86 10,553,720 -0.03(-0.18%)
Mar 10, 2009 18.04 19.60 17.93 18.90 20,288,110 +1.15(+6.47%)
Mar 09, 2009 17.54 18.40 17.34 17.75 7,554,341 -0.09(-0.50%)
Mar 06, 2009 17.97 18.62 17.38 17.84 0 +0.03(+0.19%)
Mar 05, 2009 17.73 18.30 17.47 17.80 12,301,363 -0.35(-1.93%)
Mar 04, 2009 17.79 18.55 17.65 18.15 10,701,195 +0.81(+4.68%)
Mar 02, 2009 18.08 18.17 17.29 17.34 10,719,524 -0.98(-5.33%)
Feb 27, 2009 18.38 18.95 18.30 18.32 0 -0.34(-1.80%)
Feb 26, 2009 19.19 19.36 18.62 18.66 9,047,416 -0.27(-1.42%)
Feb 25, 2009 19.14 19.38 18.74 18.92 14,353,896 -0.30(-1.57%)
Feb 24, 2009 19.03 19.56 18.82 19.23 12,951,505 +0.42(+2.23%)
Feb 23, 2009 19.13 19.36 18.72 18.81 15,191,139 -0.21(-1.12%)
Feb 20, 2009 18.18 19.29 18.18 19.02 11,846,158 -0.11(-0.57%)
Feb 19, 2009 19.17 19.54 18.90 19.13 7,810,443 +0.21(+1.09%)
Feb 18, 2009 18.58 19.09 18.37 18.92 11,593,656 +0.33(+1.77%)
Feb 17, 2009 19.07 19.23 18.43 18.59 11,969,833 -1.03(-5.25%)
Feb 13, 2009 19.57 19.92 19.41 19.62 7,014,135 +0.01(+0.07%)
Feb 12, 2009 18.83 19.63 18.64 19.61 10,453,178 +0.38(+1.96%)
Feb 11, 2009 19.69 19.77 18.88 19.23 11,373,896 -0.36(-1.86%)
Feb 10, 2009 19.48 19.95 19.31 19.60 19,557,450 -0.35(-1.76%)
Feb 09, 2009 18.85 20.11 18.79 19.95 18,219,200 +0.98(+5.14%)
Feb 06, 2009 18.30 19.08 18.26 18.97 10,470,618 +0.65(+3.56%)
Feb 05, 2009 17.52 18.50 17.47 18.32 14,685,034 +0.77(+4.39%)
Feb 04, 2009 18.55 18.62 17.17 17.55 22,969,574 -1.45(-7.63%)
Feb 03, 2009 19.48 19.75 17.98 19.00 18,136,014 +0.10(+0.55%)
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.