Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.84 33.39 32.67 33.27 7,772,834 +0.38(+1.16%)
Apr 29, 2014 32.80 33.20 32.45 32.88 9,212,112 -0.87(-2.59%)
Apr 28, 2014 33.93 33.95 33.52 33.76 5,675,749 -0.03(-0.09%)
Apr 25, 2014 33.93 34.02 33.65 33.79 3,006,280 -0.16(-0.47%)
Apr 24, 2014 34.09 34.18 33.82 33.95 2,792,165 -0.08(-0.22%)
Apr 23, 2014 33.99 34.20 33.99 34.03 3,469,890 +0.09(+0.27%)
Apr 22, 2014 34.12 34.19 33.90 33.93 3,389,326 -0.21(-0.62%)
Apr 21, 2014 34.25 34.54 34.09 34.15 2,920,094 -0.11(-0.33%)
Apr 17, 2014 34.12 34.26 34.26 34.26 5,415,969 +0.02(+0.04%)
Apr 16, 2014 33.88 34.25 33.81 34.25 3,629,162 +0.57(+1.69%)
Apr 15, 2014 34.01 34.03 33.37 33.68 5,786,814 -0.32(-0.94%)
Apr 14, 2014 33.89 34.09 33.74 34.00 5,488,279 +0.21(+0.63%)
Apr 11, 2014 33.67 33.81 33.53 33.78 7,028,503 +0.18(+0.54%)
Apr 10, 2014 33.81 34.03 33.50 33.60 6,539,065 -0.16(-0.47%)
Apr 09, 2014 33.14 33.82 32.98 33.76 5,626,248 +0.65(+1.95%)
Apr 08, 2014 33.12 33.32 32.84 33.11 5,474,264 -0.05(-0.16%)
Apr 07, 2014 32.73 33.28 32.73 33.17 5,622,463 +0.42(+1.28%)
Apr 04, 2014 33.16 33.21 32.73 32.75 5,805,245 -0.08(-0.23%)
Apr 03, 2014 33.07 33.15 32.58 32.82 5,483,836 -0.21(-0.64%)
Apr 02, 2014 32.42 33.11 31.74 33.04 4,310,722 +0.00(+0.00%)
Apr 01, 2014 33.03 33.27 32.88 33.04 3,962,462 +0.03(+0.09%)
Mar 31, 2014 32.89 33.14 32.76 33.01 4,331,517 +0.14(+0.42%)
Mar 28, 2014 32.92 33.17 32.66 32.87 3,645,715 +0.08(+0.26%)
Mar 27, 2014 32.56 32.83 32.41 32.79 4,268,721 +0.30(+0.94%)
Mar 26, 2014 32.31 32.75 32.28 32.48 4,894,927 +0.22(+0.68%)
Mar 25, 2014 32.36 32.44 32.12 32.26 4,446,302 +0.08(+0.26%)
Mar 24, 2014 32.57 32.70 32.09 32.18 3,385,661 -0.28(-0.87%)
Mar 21, 2014 32.77 32.78 32.28 32.46 10,998,536 -0.02(-0.07%)
Mar 20, 2014 32.39 32.55 32.16 32.48 3,194,864 +0.03(+0.09%)
Mar 19, 2014 32.66 32.88 32.19 32.45 4,619,801 -0.21(-0.63%)
Mar 18, 2014 32.47 32.71 32.34 32.66 2,885,910 +0.28(+0.87%)
Mar 17, 2014 32.54 32.77 32.28 32.38 5,774,268 +0.04(+0.12%)
Mar 14, 2014 32.15 32.49 32.09 32.34 4,985,426 +0.08(+0.26%)
Mar 13, 2014 32.73 32.87 32.24 32.25 5,234,919 -0.40(-1.23%)
Mar 12, 2014 32.06 32.85 32.02 32.66 7,210,896 +0.37(+1.13%)
Mar 11, 2014 32.34 32.53 32.19 32.29 5,598,231 +0.00(+0.00%)
Mar 10, 2014 31.65 32.29 31.65 32.29 7,486,763 +0.85(+2.71%)
Mar 07, 2014 31.30 31.60 31.18 31.44 3,954,798 +0.30(+0.95%)
Mar 06, 2014 30.96 31.26 30.88 31.14 5,045,773 +0.21(+0.66%)
Mar 05, 2014 30.93 31.09 30.71 30.94 3,647,381 -0.02(-0.07%)
Mar 04, 2014 30.65 31.14 30.65 30.96 4,819,666 +0.62(+2.06%)
Mar 03, 2014 30.53 30.57 30.07 30.34 6,601,351 -0.55(-1.77%)
Feb 28, 2014 30.35 31.03 30.33 30.88 5,757,591 +0.54(+1.78%)
Feb 27, 2014 30.67 30.84 30.27 30.34 6,704,503 -0.38(-1.24%)
Feb 26, 2014 30.80 30.94 30.64 30.72 3,482,777 +0.00(+0.00%)
Feb 25, 2014 30.62 31.00 30.54 30.72 4,551,442 +0.18(+0.57%)
Feb 24, 2014 30.47 30.94 30.42 30.55 4,599,752 +0.13(+0.43%)
Feb 21, 2014 30.51 30.56 30.26 30.42 5,152,673 -0.10(-0.32%)
Feb 20, 2014 30.39 30.63 30.32 30.52 4,868,435 +0.13(+0.43%)
Feb 19, 2014 30.81 30.83 30.34 30.39 5,848,934 -0.44(-1.43%)
Feb 18, 2014 30.93 31.12 30.79 30.83 5,647,389 -0.01(-0.02%)
Feb 14, 2014 30.79 30.84 30.84 30.84 5,013,503 +0.08(+0.27%)
Feb 13, 2014 30.63 30.93 30.42 30.76 4,060,814 +0.02(+0.05%)
Feb 12, 2014 30.57 30.88 30.46 30.74 9,178,402 +0.09(+0.30%)
Feb 11, 2014 30.34 30.66 30.07 30.65 8,603,973 +0.32(+1.05%)
Feb 10, 2014 30.11 30.44 29.88 30.33 8,986,493 +0.17(+0.55%)
Feb 07, 2014 29.95 30.23 29.61 30.17 8,746,110 +0.59(+1.99%)
Feb 06, 2014 29.36 29.69 29.30 29.58 7,615,577 +0.34(+1.16%)
Feb 05, 2014 29.30 29.36 28.68 29.24 11,635,089 +0.33(+1.12%)
Feb 04, 2014 30.11 30.13 28.78 28.91 9,707,005 -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.