Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.51 12.79 12.12 12.46 29,212,430 -2.52(-16.83%)
Apr 28, 2005 14.94 15.21 14.80 14.98 5,273,097 +0.05(+0.32%)
Apr 27, 2005 14.63 15.04 14.44 14.94 4,371,752 +0.30(+2.08%)
Apr 26, 2005 14.65 14.84 14.45 14.63 4,460,241 -0.02(-0.14%)
Apr 25, 2005 14.27 14.80 14.23 14.65 6,247,629 +0.55(+3.93%)
Apr 22, 2005 13.90 14.31 13.90 14.10 4,326,858 +0.03(+0.20%)
Apr 21, 2005 13.84 14.26 13.83 14.07 6,577,477 +0.32(+2.32%)
Apr 20, 2005 14.19 14.22 13.72 13.75 5,503,486 -0.45(-3.17%)
Apr 19, 2005 13.85 14.21 13.85 14.20 7,734,472 +0.19(+1.33%)
Apr 18, 2005 14.30 14.45 13.78 14.01 9,011,281 -0.38(-2.65%)
Apr 15, 2005 15.02 15.03 14.35 14.40 6,107,029 -0.62(-4.15%)
Apr 14, 2005 14.94 15.10 14.87 15.02 3,810,072 +0.08(+0.56%)
Apr 13, 2005 15.11 15.14 14.89 14.94 4,617,298 -0.17(-1.15%)
Apr 12, 2005 14.72 15.19 14.68 15.11 5,483,276 +0.34(+2.30%)
Apr 11, 2005 15.03 15.03 14.76 14.77 5,894,540 -0.26(-1.71%)
Apr 08, 2005 15.17 15.29 14.89 15.03 6,282,851 +0.03(+0.18%)
Apr 07, 2005 14.69 15.17 14.69 15.00 8,016,251 +0.23(+1.55%)
Apr 06, 2005 15.59 16.04 14.51 14.77 19,350,762 -1.86(-11.17%)
Apr 05, 2005 17.05 17.06 16.53 16.63 6,180,216 -0.43(-2.52%)
Apr 04, 2005 17.25 17.30 17.05 17.06 4,637,219 -0.24(-1.40%)
Apr 01, 2005 17.12 17.53 17.08 17.30 6,262,642 +0.27(+1.59%)
Mar 31, 2005 16.87 17.15 16.75 17.03 3,281,737 +0.16(+0.94%)
Mar 30, 2005 16.92 17.10 16.83 16.87 3,804,586 -0.05(-0.29%)
Mar 29, 2005 16.91 17.18 16.73 16.92 6,230,018 +0.01(+0.04%)
Mar 28, 2005 16.96 17.15 16.90 16.91 3,911,697 +0.01(+0.04%)
Mar 24, 2005 16.94 17.08 16.67 16.90 4,912,068 -0.10(-0.61%)
Mar 23, 2005 16.42 17.08 16.42 17.01 6,233,049 +0.59(+3.59%)
Mar 22, 2005 16.48 16.63 16.42 16.42 3,212,736 -0.10(-0.63%)
Mar 21, 2005 16.76 16.79 16.48 16.52 4,258,290 -0.28(-1.65%)
Mar 18, 2005 16.81 16.97 16.65 16.80 6,213,417 -0.07(-0.41%)
Mar 17, 2005 16.80 16.97 16.70 16.87 3,569,579 +0.16(+0.95%)
Mar 16, 2005 16.99 17.03 16.70 16.71 5,416,440 -0.33(-1.95%)
Mar 15, 2005 17.17 17.18 16.93 17.04 3,669,904 -0.07(-0.40%)
Mar 14, 2005 17.05 17.24 17.03 17.11 3,661,099 +0.06(+0.37%)
Mar 11, 2005 17.25 17.27 16.90 17.05 3,729,523 -0.11(-0.65%)
Mar 10, 2005 17.06 17.19 16.86 17.16 4,170,523 +0.18(+1.06%)
Mar 09, 2005 17.28 17.30 16.97 16.98 3,980,121 -0.26(-1.49%)
Mar 08, 2005 17.39 17.39 16.95 17.24 4,751,547 -0.12(-0.68%)
Mar 07, 2005 17.56 17.57 17.35 17.35 3,900,582 -0.19(-1.07%)
Mar 04, 2005 17.28 17.55 17.24 17.54 6,317,208 +0.35(+2.06%)
Mar 03, 2005 16.92 17.21 16.77 17.19 4,072,218 +0.30(+1.81%)
Mar 02, 2005 16.74 16.90 16.70 16.88 2,353,254 -0.01(-0.08%)
Mar 01, 2005 16.66 16.94 16.66 16.90 3,382,496 +0.20(+1.20%)
Feb 28, 2005 16.80 16.84 16.53 16.70 5,358,266 -0.06(-0.33%)
Feb 25, 2005 16.38 16.75 16.36 16.75 6,165,636 +0.60(+3.73%)
Feb 24, 2005 15.69 16.27 14.85 16.15 7,879,981 +0.15(+0.91%)
Feb 23, 2005 16.93 16.93 15.79 16.00 9,722,079 -1.25(-7.27%)
Feb 22, 2005 17.26 17.39 17.20 17.26 5,615,937 +0.06(+0.36%)
Feb 18, 2005 17.24 17.30 17.18 17.19 3,345,542 +0.02(+0.12%)
Feb 17, 2005 17.34 17.39 17.10 17.17 3,166,687 -0.10(-0.60%)
Feb 16, 2005 16.90 17.44 16.88 17.28 5,329,684 +0.37(+2.21%)
Feb 15, 2005 16.99 17.00 16.82 16.90 3,649,262 -0.14(-0.81%)
Feb 14, 2005 16.87 17.04 16.83 17.04 4,682,979 +0.24(+1.44%)
Feb 11, 2005 16.53 16.80 16.31 16.80 2,626,227 +0.28(+1.68%)
Feb 10, 2005 16.40 16.52 16.28 16.52 2,186,381 +0.12(+0.76%)
Feb 09, 2005 16.53 16.53 16.15 16.40 2,524,169 -0.04(-0.25%)
Feb 08, 2005 16.56 16.63 16.27 16.44 2,866,143 -0.17(-1.00%)
Feb 07, 2005 16.66 16.68 16.44 16.61 2,784,872 -0.08(-0.46%)
Feb 04, 2005 16.57 16.70 16.38 16.68 3,831,292 +0.02(+0.12%)
Feb 03, 2005 16.63 16.68 16.41 16.66 3,342,366 +0.06(+0.38%)
Feb 02, 2005 16.68 16.73 16.54 16.60 3,866,803 -0.02(-0.13%)
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.