Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.95 -0.04 (-0.06%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.63 19.76 19.45 19.45 9,946,469 -0.13(-0.64%)
Apr 29, 2010 19.63 19.71 19.47 19.58 12,794,534 +0.08(+0.39%)
Apr 28, 2010 19.46 19.61 19.41 19.50 10,929,538 +0.09(+0.47%)
Apr 27, 2010 19.69 19.84 19.39 19.41 29,355 -0.39(-1.97%)
Apr 26, 2010 19.90 19.98 19.77 19.80 5,485,457 -0.04(-0.21%)
Apr 23, 2010 19.79 19.86 19.63 19.84 5,801,710 +0.03(+0.14%)
Apr 22, 2010 19.93 19.93 19.68 19.81 7,133,419 -0.22(-1.08%)
Apr 21, 2010 20.03 20.26 19.95 20.03 106,663 -0.10(-0.52%)
Apr 20, 2010 19.71 20.20 19.63 20.13 44,079 +0.46(+2.34%)
Apr 19, 2010 19.63 19.77 19.53 19.68 5,181,697 +0.01(+0.04%)
Apr 16, 2010 19.70 19.87 19.56 19.67 7,813,525 -0.06(-0.32%)
Apr 15, 2010 19.72 19.86 19.60 19.73 6,679,302 +0.02(+0.11%)
Apr 14, 2010 19.74 19.74 19.55 19.71 8,870,933 +0.09(+0.46%)
Apr 13, 2010 19.74 19.84 19.51 19.62 6,875,332 -0.13(-0.67%)
Apr 12, 2010 19.54 19.75 19.53 19.75 5,571,929 +0.08(+0.39%)
Apr 09, 2010 19.56 19.70 19.52 19.68 5,947,470 +0.14(+0.71%)
Apr 08, 2010 19.58 19.70 19.47 19.54 9,247,603 -0.13(-0.67%)
Apr 07, 2010 19.57 19.73 19.51 19.67 9,728,719 +0.01(+0.07%)
Apr 06, 2010 19.81 19.83 19.58 19.65 11,002,042 -0.38(-1.91%)
Apr 05, 2010 20.37 20.37 19.72 20.04 10,607,609 -0.23(-1.13%)
Apr 01, 2010 20.17 20.27 20.27 20.27 5,378,082 +0.15(+0.73%)
Mar 31, 2010 20.13 20.20 19.86 20.12 6,700,011 -0.02(-0.10%)
Mar 30, 2010 20.19 20.25 19.94 20.14 7,932,490 -0.07(-0.34%)
Mar 29, 2010 20.25 20.28 19.97 20.21 10,646,759 +0.42(+2.15%)
Mar 26, 2010 19.81 19.88 19.54 19.79 9,248,137 +0.11(+0.57%)
Mar 25, 2010 19.95 20.01 19.66 19.68 8,712,067 -0.17(-0.84%)
Mar 24, 2010 20.32 20.32 19.58 19.84 12,824,516 -0.57(-2.80%)
Mar 23, 2010 20.39 20.44 20.17 20.41 6,920,575 -0.01(-0.03%)
Mar 22, 2010 20.11 20.42 20.02 20.42 5,867,012 +0.17(+0.83%)
Mar 19, 2010 20.36 20.47 19.93 20.25 9,998,002 -0.10(-0.51%)
Mar 18, 2010 20.32 20.36 20.06 20.36 8,451,639 +0.10(+0.48%)
Mar 17, 2010 19.91 20.26 19.87 20.26 7,753,513 +0.35(+1.78%)
Mar 16, 2010 20.18 20.18 19.71 19.90 6,926,510 -0.01(-0.07%)
Mar 15, 2010 20.04 20.07 19.81 19.92 7,101,064 -0.03(-0.17%)
Mar 12, 2010 20.71 20.72 19.88 19.95 11,060,311 -0.54(-2.65%)
Mar 11, 2010 20.94 21.00 20.42 20.50 12,287,262 -0.56(-2.65%)
Mar 10, 2010 21.28 21.33 20.93 21.05 6,361,235 -0.19(-0.89%)
Mar 09, 2010 21.21 21.36 21.16 21.24 6,429,909 -0.04(-0.20%)
Mar 08, 2010 21.35 21.44 21.12 21.28 3,979,022 -0.03(-0.16%)
Mar 05, 2010 20.89 21.37 20.86 21.32 7,250,365 +0.43(+2.07%)
Mar 04, 2010 20.73 20.89 20.66 20.89 5,032,910 +0.15(+0.74%)
Mar 03, 2010 20.88 20.93 20.65 20.73 5,589,543 -0.05(-0.23%)
Mar 02, 2010 20.70 21.06 20.65 20.78 6,351,775 +0.13(+0.64%)
Mar 01, 2010 20.53 20.71 20.50 20.65 3,924,970 +0.21(+1.02%)
Feb 26, 2010 20.54 20.59 20.29 20.44 5,009,150 -0.08(-0.37%)
Feb 25, 2010 20.33 20.52 20.25 20.52 6,752,855 -0.07(-0.34%)
Feb 24, 2010 20.62 20.79 20.49 20.59 6,617,834 -0.03(-0.17%)
Feb 23, 2010 20.75 20.76 20.51 20.62 8,358,347 -0.13(-0.64%)
Feb 22, 2010 20.77 20.92 20.64 20.75 5,199,162 -0.10(-0.47%)
Feb 19, 2010 20.79 20.92 20.59 20.85 5,598,126 -0.02(-0.08%)
Feb 18, 2010 20.69 20.91 20.67 20.87 5,285,112 +0.07(+0.32%)
Feb 17, 2010 20.62 20.81 20.58 20.80 6,624,156 +0.28(+1.36%)
Feb 16, 2010 20.81 20.89 20.36 20.52 10,606,219 -0.10(-0.47%)
Feb 12, 2010 20.56 20.62 20.62 20.62 7,349,287 -0.18(-0.87%)
Feb 11, 2010 20.70 21.04 20.43 20.80 8,292,007 +0.03(+0.13%)
Feb 10, 2010 20.75 20.86 20.61 20.77 6,928,318 +0.06(+0.27%)
Feb 09, 2010 20.89 20.98 20.48 20.72 11,897,114 -0.27(-1.29%)
Feb 08, 2010 21.20 21.29 20.68 20.99 9,543,983 -0.21(-1.01%)
Feb 05, 2010 20.99 21.36 20.84 21.20 10,778,725 +0.38(+1.83%)
Feb 04, 2010 21.40 21.45 20.80 20.82 9,970,065 -0.78(-3.59%)
Feb 03, 2010 21.85 22.00 21.41 21.60 8,604,523 -0.31(-1.42%)
Feb 02, 2010 21.07 22.03 21.04 21.91 14,531,750 +1.09(+5.24%)
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.