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 (%)
Mar 30, 2007 26.01 26.21 25.37 25.42 15,938,255 -0.04(-0.16%)
Mar 29, 2007 25.87 26.21 25.31 25.46 17,707,098 -0.06(-0.22%)
Mar 28, 2007 25.06 25.92 25.05 25.52 17,948,726 +0.63(+2.53%)
Mar 27, 2007 24.90 25.05 24.47 24.89 11,660,998 +0.02(+0.08%)
Mar 26, 2007 24.74 24.94 24.49 24.87 8,026,641 +0.19(+0.76%)
Mar 23, 2007 24.72 24.76 24.37 24.68 8,541,833 -0.04(-0.17%)
Mar 22, 2007 0.1524 25.03 24.67 24.72 11,362,747 -0.13(-0.53%)
Mar 21, 2007 24.49 25.01 24.38 24.85 11,260,251 +0.45(+1.84%)
Mar 20, 2007 23.68 24.87 23.59 24.40 22,918,824 +0.69(+2.92%)
Mar 19, 2007 23.38 23.86 23.32 23.71 9,115,403 +0.50(+2.15%)
Mar 16, 2007 23.33 23.72 23.21 23.21 6,565,117 -0.13(-0.56%)
Mar 15, 2007 23.21 23.39 23.16 23.34 5,617,963 +0.04(+0.18%)
Mar 14, 2007 23.07 23.36 22.94 23.30 7,361,544 +0.11(+0.48%)
Mar 13, 2007 23.70 23.75 23.15 23.19 7,048,439 -0.51(-2.16%)
Mar 12, 2007 23.76 23.85 23.55 23.70 4,916,078 +0.01(+0.06%)
Mar 09, 2007 24.18 24.32 23.55 23.69 7,209,023 -0.42(-1.75%)
Mar 08, 2007 23.69 24.16 23.69 24.11 11,721,914 +0.56(+2.38%)
Mar 07, 2007 22.96 23.70 22.90 23.55 11,636,817 +0.72(+3.16%)
Mar 06, 2007 23.12 23.21 22.74 22.83 13,124,893 +0.01(+0.06%)
Mar 05, 2007 22.96 23.38 22.79 22.82 7,962,823 -0.56(-2.40%)
Mar 02, 2007 23.68 24.00 23.38 23.38 7,450,340 -0.47(-1.98%)
Mar 01, 2007 23.36 24.09 23.19 23.85 12,762,151 +0.06(+0.23%)
Feb 28, 2007 23.57 24.01 23.41 23.79 13,138,319 +0.33(+1.42%)
Feb 27, 2007 23.71 24.27 23.09 23.46 14,855,207 -0.87(-3.59%)
Feb 26, 2007 24.39 24.57 24.13 24.33 9,779,921 -0.05(-0.20%)
Feb 23, 2007 24.50 24.72 24.31 24.38 7,250,400 -0.02(-0.09%)
Feb 22, 2007 24.52 24.66 24.25 24.40 9,686,497 -0.12(-0.48%)
Feb 21, 2007 24.60 24.80 24.48 24.52 9,710,894 -0.27(-1.09%)
Feb 20, 2007 24.94 25.04 24.63 24.79 12,858,114 -0.06(-0.25%)
Feb 16, 2007 25.15 25.32 24.50 24.85 75,666,816 +0.09(+0.36%)
Feb 15, 2007 24.35 24.84 24.35 24.76 19,070,124 +0.55(+2.29%)
Feb 14, 2007 24.21 24.45 23.88 24.21 12,604,641 +0.00(+0.00%)
Feb 13, 2007 23.48 24.29 23.46 24.21 15,531,339 +0.94(+4.05%)
Feb 12, 2007 23.21 23.45 23.12 23.27 6,782,883 +0.16(+0.69%)
Feb 09, 2007 23.55 23.64 22.85 23.11 12,221,047 -0.35(-1.51%)
Feb 08, 2007 24.00 24.04 23.39 23.46 10,371,202 -0.28(-1.20%)
Feb 07, 2007 23.76 23.88 23.59 23.75 9,991,821 +0.17(+0.71%)
Feb 06, 2007 24.10 24.34 23.57 23.58 12,389,084 -0.44(-1.82%)
Feb 05, 2007 24.49 24.63 23.90 24.02 15,168,471 -0.42(-1.70%)
Feb 02, 2007 24.94 25.12 24.14 24.43 13,696,420 -0.14(-0.56%)
Feb 01, 2007 23.77 24.64 23.77 24.57 29,824,460 +2.40(+10.84%)
Jan 31, 2007 21.82 22.33 21.82 22.17 7,587,772 +0.36(+1.65%)
Jan 30, 2007 21.75 21.99 21.73 21.81 9,141,533 +0.15(+0.70%)
Jan 29, 2007 21.85 21.90 21.56 21.65 10,236,657 -0.19(-0.86%)
Jan 26, 2007 22.04 22.15 21.72 21.84 7,522,810 -0.20(-0.91%)
Jan 25, 2007 22.34 22.37 21.93 22.04 9,858,720 -0.19(-0.84%)
Jan 24, 2007 22.69 22.79 21.81 22.23 18,759,170 -0.37(-1.65%)
Jan 23, 2007 22.29 22.86 22.21 22.60 19,613,210 +0.56(+2.55%)
Jan 22, 2007 22.00 22.48 21.93 22.04 13,027,016 +0.28(+1.27%)
Jan 19, 2007 21.37 21.81 21.20 21.76 7,615,057 +0.50(+2.35%)
Jan 18, 2007 21.71 21.71 21.18 21.27 8,180,808 -0.33(-1.54%)
Jan 17, 2007 21.53 21.74 21.27 21.60 7,923,412 +0.11(+0.52%)
Jan 16, 2007 21.45 21.69 21.10 21.49 10,111,063 +0.04(+0.19%)
Jan 12, 2007 21.94 22.47 21.43 21.45 11,111,775 -0.50(-2.27%)
Jan 11, 2007 20.92 22.17 20.92 21.94 9,942,305 +0.51(+2.39%)
Jan 10, 2007 21.80 21.80 21.20 21.43 11,233,905 -0.19(-0.87%)
Jan 09, 2007 22.12 22.13 21.58 21.62 7,389,853 -0.54(-2.44%)
Jan 08, 2007 22.04 22.20 21.70 22.16 7,049,160 +0.11(+0.50%)
Jan 05, 2007 21.84 22.08 21.72 22.05 8,370,355 -0.03(-0.16%)
Jan 04, 2007 21.82 22.23 21.75 22.08 6,411,084 -0.12(-0.56%)
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.