Skip to main content

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.30 32.84 32.13 32.72 7,903,335 +0.37(+1.16%)
Apr 29, 2014 32.26 32.65 31.92 32.34 9,366,777 -0.86(-2.59%)
Apr 28, 2014 33.37 33.39 32.96 33.20 5,771,041 -0.03(-0.09%)
Apr 25, 2014 33.37 33.46 33.10 33.23 3,056,753 -0.16(-0.47%)
Apr 24, 2014 33.53 33.61 33.26 33.39 2,839,044 -0.07(-0.22%)
Apr 23, 2014 33.43 33.64 33.43 33.46 3,528,147 +0.09(+0.27%)
Apr 22, 2014 33.55 33.63 33.34 33.37 3,446,230 -0.21(-0.62%)
Apr 21, 2014 33.68 33.97 33.53 33.58 2,969,121 -0.11(-0.33%)
Apr 17, 2014 33.56 33.70 33.70 33.70 5,506,899 +0.02(+0.04%)
Apr 16, 2014 33.32 33.68 33.25 33.68 3,690,093 +0.56(+1.69%)
Apr 15, 2014 33.45 33.46 32.82 33.12 5,883,971 -0.31(-0.94%)
Apr 14, 2014 33.33 33.52 33.19 33.43 5,580,424 +0.21(+0.63%)
Apr 11, 2014 33.11 33.25 32.98 33.22 7,146,506 +0.18(+0.54%)
Apr 10, 2014 33.25 33.47 32.94 33.05 6,648,851 -0.16(-0.47%)
Apr 09, 2014 32.59 33.26 32.44 33.20 5,720,709 +0.64(+1.95%)
Apr 08, 2014 32.57 32.77 32.30 32.57 5,566,174 -0.05(-0.16%)
Apr 07, 2014 32.19 32.73 32.18 32.62 5,716,860 +0.41(+1.28%)
Apr 04, 2014 32.61 32.66 32.19 32.21 5,902,711 -0.07(-0.23%)
Apr 03, 2014 32.52 32.60 32.04 32.28 5,575,906 -0.21(-0.64%)
Apr 02, 2014 31.89 32.56 31.21 32.49 4,383,096 +0.00(+0.00%)
Apr 01, 2014 32.48 32.72 32.33 32.49 4,028,989 +0.03(+0.09%)
Mar 31, 2014 32.35 32.60 32.22 32.46 4,404,240 +0.13(+0.42%)
Mar 28, 2014 32.38 32.62 32.12 32.33 3,706,924 +0.08(+0.26%)
Mar 27, 2014 32.02 32.29 31.88 32.24 4,340,390 +0.30(+0.94%)
Mar 26, 2014 31.78 32.21 31.74 31.95 4,977,109 +0.22(+0.68%)
Mar 25, 2014 31.83 31.90 31.59 31.73 4,520,952 +0.08(+0.26%)
Mar 24, 2014 32.04 32.16 31.56 31.65 3,442,504 -0.28(-0.87%)
Mar 21, 2014 32.23 32.24 31.74 31.92 11,183,194 -0.02(-0.07%)
Mar 20, 2014 31.86 32.01 31.63 31.95 3,248,504 +0.03(+0.09%)
Mar 19, 2014 32.12 32.33 31.65 31.92 4,697,364 -0.20(-0.63%)
Mar 18, 2014 31.94 32.17 31.80 32.12 2,934,362 +0.28(+0.87%)
Mar 17, 2014 32.01 32.23 31.75 31.84 5,871,214 +0.04(+0.12%)
Mar 14, 2014 31.62 31.95 31.56 31.80 5,069,128 +0.08(+0.26%)
Mar 13, 2014 32.19 32.33 31.71 31.72 5,322,810 -0.40(-1.23%)
Mar 12, 2014 31.53 32.30 31.49 32.12 7,331,962 +0.36(+1.13%)
Mar 11, 2014 31.81 32.00 31.66 31.76 5,692,222 +0.00(+0.00%)
Mar 10, 2014 31.13 31.76 31.13 31.76 7,612,460 +0.84(+2.71%)
Mar 07, 2014 30.78 31.08 30.67 30.92 4,021,197 +0.29(+0.95%)
Mar 06, 2014 30.45 30.75 30.37 30.63 5,130,488 +0.20(+0.66%)
Mar 05, 2014 30.42 30.58 30.20 30.43 3,708,618 -0.02(-0.07%)
Mar 04, 2014 30.14 30.62 30.14 30.45 4,900,584 +0.61(+2.06%)
Mar 03, 2014 30.03 30.07 29.57 29.84 6,712,183 -0.54(-1.77%)
Feb 28, 2014 29.85 30.52 29.83 30.37 5,854,257 +0.53(+1.78%)
Feb 27, 2014 30.16 30.33 29.77 29.84 6,817,067 -0.37(-1.24%)
Feb 26, 2014 30.29 30.43 30.13 30.22 3,541,251 +0.00(+0.00%)
Feb 25, 2014 30.11 30.49 30.04 30.22 4,627,858 +0.17(+0.57%)
Feb 24, 2014 29.96 30.43 29.92 30.05 4,676,979 +0.13(+0.43%)
Feb 21, 2014 30.01 30.05 29.76 29.92 5,239,183 -0.10(-0.32%)
Feb 20, 2014 29.89 30.12 29.82 30.02 4,950,173 +0.13(+0.43%)
Feb 19, 2014 30.30 30.32 29.84 29.89 5,947,133 -0.43(-1.43%)
Feb 18, 2014 30.42 30.61 30.28 30.32 5,742,205 -0.01(-0.02%)
Feb 14, 2014 30.28 30.33 30.33 30.33 5,097,676 +0.08(+0.27%)
Feb 13, 2014 30.12 30.42 29.92 30.25 4,128,992 +0.01(+0.05%)
Feb 12, 2014 30.07 30.37 29.96 30.23 9,332,502 +0.09(+0.30%)
Feb 11, 2014 29.84 30.16 29.57 30.14 8,748,428 +0.31(+1.05%)
Feb 10, 2014 29.61 29.94 29.38 29.83 9,137,371 +0.16(+0.55%)
Feb 07, 2014 29.45 29.73 29.12 29.67 8,892,952 +0.58(+1.99%)
Feb 06, 2014 28.87 29.20 28.81 29.09 7,743,438 +0.33(+1.16%)
Feb 05, 2014 28.82 28.88 28.20 28.75 11,830,434 +0.32(+1.12%)
Feb 04, 2014 29.61 29.63 28.31 28.43 9,869,980 -0.51(-1.75%)
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.