Archer-Daniels-Midland (NY: ADM )

60.52 +0.06 (+0.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.80 19.87 19.53 19.79 6,812,145 -0.02(-0.10%)
Mar 30, 2010 19.86 19.92 19.61 19.81 8,065,252 -0.07(-0.34%)
Mar 29, 2010 19.91 19.95 19.65 19.88 10,824,948 +0.42(+2.15%)
Mar 26, 2010 19.48 19.56 19.21 19.46 9,402,919 +0.11(+0.57%)
Mar 25, 2010 19.63 19.68 19.34 19.35 8,857,876 -0.16(-0.84%)
Mar 24, 2010 19.99 19.99 19.26 19.52 13,039,153 -0.56(-2.80%)
Mar 23, 2010 20.05 20.10 19.84 20.08 7,036,401 -0.01(-0.03%)
Mar 22, 2010 19.78 20.08 19.69 20.08 5,965,205 +0.16(+0.82%)
Mar 19, 2010 20.02 20.13 19.60 19.92 10,165,334 -0.10(-0.51%)
Mar 18, 2010 19.98 20.03 19.73 20.02 8,593,089 +0.10(+0.48%)
Mar 17, 2010 19.58 19.93 19.54 19.93 7,883,280 +0.35(+1.78%)
Mar 16, 2010 19.85 19.85 19.39 19.58 7,042,435 -0.01(-0.07%)
Mar 15, 2010 19.71 19.74 19.48 19.59 7,219,910 -0.03(-0.17%)
Mar 12, 2010 20.36 20.38 19.56 19.63 11,245,422 -0.53(-2.65%)
Mar 11, 2010 20.59 20.66 20.08 20.16 12,492,907 -0.55(-2.65%)
Mar 10, 2010 20.93 20.97 20.58 20.71 6,467,699 -0.18(-0.89%)
Mar 09, 2010 20.86 21.01 20.81 20.89 6,537,523 -0.04(-0.20%)
Mar 08, 2010 21.00 21.09 20.78 20.93 4,045,617 -0.03(-0.16%)
Mar 05, 2010 20.54 21.02 20.52 20.97 7,371,711 +0.42(+2.07%)
Mar 04, 2010 20.39 20.55 20.32 20.54 5,117,143 +0.15(+0.74%)
Mar 03, 2010 20.54 20.58 20.31 20.39 5,683,092 -0.05(-0.23%)
Mar 02, 2010 20.36 20.71 20.31 20.44 6,458,081 +0.13(+0.64%)
Mar 01, 2010 20.19 20.37 20.16 20.31 3,990,660 +0.21(+1.02%)
Feb 26, 2010 20.20 20.25 19.96 20.10 5,092,986 -0.08(-0.37%)
Feb 25, 2010 19.99 20.18 19.91 20.18 6,865,874 -0.07(-0.34%)
Feb 24, 2010 20.28 20.45 20.15 20.25 6,728,593 -0.03(-0.17%)
Feb 23, 2010 20.41 20.42 20.17 20.28 8,498,236 -0.13(-0.64%)
Feb 22, 2010 20.43 20.58 20.30 20.41 5,286,177 -0.10(-0.47%)
Feb 19, 2010 20.45 20.58 20.25 20.51 5,691,819 -0.02(-0.08%)
Feb 18, 2010 20.35 20.57 20.33 20.53 5,373,566 +0.07(+0.32%)
Feb 17, 2010 20.28 20.47 20.24 20.46 6,735,021 +0.27(+1.36%)
Feb 16, 2010 20.47 20.54 20.03 20.19 10,783,729 -0.10(-0.47%)
Feb 12, 2010 20.22 20.28 20.28 20.28 7,472,287 -0.18(-0.87%)
Feb 11, 2010 20.36 20.69 20.10 20.46 8,430,784 +0.03(+0.13%)
Feb 10, 2010 20.41 20.51 20.27 20.43 7,044,273 +0.05(+0.27%)
Feb 09, 2010 20.55 20.63 20.15 20.38 12,096,227 -0.27(-1.29%)
Feb 08, 2010 20.85 20.94 20.34 20.64 9,703,714 -0.21(-1.01%)
Feb 05, 2010 20.64 21.00 20.49 20.85 10,959,121 +0.37(+1.83%)
Feb 04, 2010 21.05 21.10 20.46 20.48 10,136,927 -0.76(-3.59%)
Feb 03, 2010 21.50 21.64 21.06 21.24 8,748,531 -0.31(-1.42%)
Feb 02, 2010 20.73 21.67 20.69 21.55 14,774,957 +1.07(+5.24%)
Feb 01, 2010 20.49 20.56 20.20 20.48 8,642,301 +0.06(+0.28%)
Jan 29, 2010 20.52 20.65 20.20 20.42 9,658,521 +0.01(+0.07%)
Jan 28, 2010 20.30 20.44 20.27 20.41 11,030,549 +0.14(+0.67%)
Jan 27, 2010 20.17 20.36 20.11 20.27 7,527,452 +0.08(+0.41%)
Jan 26, 2010 20.20 20.28 20.12 20.19 7,352,473 -0.10(-0.47%)
Jan 25, 2010 20.92 20.92 20.23 20.28 9,346,252 -0.48(-2.30%)
Jan 22, 2010 20.66 21.05 20.49 20.76 9,204,028 +0.02(+0.10%)
Jan 21, 2010 21.08 21.11 20.72 20.74 12,749,175 -0.31(-1.49%)
Jan 20, 2010 21.14 21.25 20.88 21.05 11,353,791 +0.25(+1.18%)
Jan 19, 2010 20.78 21.04 20.73 20.81 6,364,247 +0.00(+0.00%)
Jan 15, 2010 20.96 20.81 20.81 20.81 5,421,514 -0.14(-0.65%)
Jan 14, 2010 20.83 21.10 20.78 20.94 4,746,760 +0.05(+0.26%)
Jan 13, 2010 20.88 21.00 20.70 20.89 4,897,286 +0.09(+0.43%)
Jan 12, 2010 20.90 21.02 20.66 20.80 6,279,668 -0.22(-1.07%)
Jan 11, 2010 21.10 21.34 20.85 21.02 7,367,619 +0.01(+0.06%)
Jan 08, 2010 21.20 21.25 20.79 21.01 9,195,100 -0.27(-1.25%)
Jan 07, 2010 21.50 21.60 21.15 21.28 10,615,065 -0.22(-1.05%)
Jan 06, 2010 21.53 21.73 21.41 21.50 5,497,985 -0.05(-0.25%)
Jan 05, 2010 21.50 21.64 21.39 21.56 5,076,532 +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.