Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.78 20.97 20.69 20.92 4,088,954 +0.13(+0.60%)
Dec 30, 2010 20.69 20.86 20.63 20.79 5,517,580 +0.10(+0.50%)
Dec 29, 2010 20.71 20.83 20.62 20.69 8,366,705 -0.02(-0.10%)
Dec 28, 2010 20.99 21.04 20.61 20.71 7,160,633 -0.22(-1.03%)
Dec 27, 2010 21.01 21.11 20.87 20.93 4,008,691 -0.08(-0.40%)
Dec 23, 2010 21.21 21.29 20.97 21.01 6,408,771 -0.26(-1.24%)
Dec 22, 2010 21.00 21.34 20.81 21.27 8,422,799 +0.31(+1.46%)
Dec 21, 2010 21.11 21.32 20.92 20.97 6,153,856 -0.07(-0.33%)
Dec 20, 2010 21.03 21.11 20.91 21.04 5,561,767 +0.15(+0.73%)
Dec 17, 2010 21.01 21.11 20.81 20.88 9,139,381 -0.22(-1.05%)
Dec 16, 2010 21.00 21.21 20.96 21.11 4,803,724 +0.09(+0.43%)
Dec 15, 2010 21.21 21.31 20.99 21.02 6,235,695 -0.24(-1.11%)
Dec 14, 2010 21.34 21.41 21.18 21.25 5,424,622 -0.09(-0.43%)
Dec 13, 2010 21.76 21.89 21.30 21.35 8,518,249 -0.26(-1.22%)
Dec 10, 2010 21.25 21.63 21.14 21.61 10,896,141 +0.44(+2.07%)
Dec 09, 2010 20.98 21.20 20.93 21.17 10,871,124 +0.34(+1.64%)
Dec 08, 2010 20.95 21.11 20.72 20.83 7,241,510 -0.15(-0.73%)
Dec 07, 2010 21.13 21.16 20.90 20.98 9,341,201 +0.01(+0.07%)
Dec 06, 2010 21.13 21.16 20.87 20.97 6,336,474 -0.17(-0.79%)
Dec 03, 2010 20.87 21.23 20.77 21.13 8,824,325 +0.19(+0.90%)
Dec 02, 2010 20.39 20.95 20.35 20.95 9,549,329 +0.44(+2.14%)
Dec 01, 2010 20.42 20.52 20.17 20.51 6,916,258 +0.35(+1.73%)
Nov 30, 2010 19.95 20.31 19.84 20.16 8,279,453 +0.08(+0.38%)
Nov 29, 2010 20.11 20.24 19.84 20.08 9,662,438 -0.23(-1.13%)
Nov 26, 2010 20.36 20.59 20.30 20.31 2,949,464 -0.19(-0.92%)
Nov 24, 2010 20.39 20.50 20.50 20.50 4,960,975 +0.27(+1.34%)
Nov 23, 2010 20.49 20.53 20.18 20.23 7,730,724 -0.40(-1.96%)
Nov 22, 2010 20.59 20.72 20.51 20.63 5,608,971 +0.01(+0.03%)
Nov 19, 2010 20.74 20.77 20.60 20.63 5,850,822 -0.09(-0.44%)
Nov 18, 2010 20.75 20.88 20.54 20.72 5,641,442 +0.19(+0.91%)
Nov 17, 2010 20.54 20.73 20.42 20.53 7,228,333 -0.04(-0.20%)
Nov 16, 2010 20.84 21.00 20.43 20.57 7,842,402 -0.41(-1.96%)
Nov 15, 2010 21.00 21.11 20.86 20.98 5,697,902 +0.06(+0.30%)
Nov 12, 2010 21.18 21.18 20.79 20.92 7,856,108 -0.31(-1.47%)
Nov 11, 2010 21.13 21.26 21.11 21.23 5,941,855 -0.07(-0.32%)
Nov 10, 2010 21.33 21.37 21.14 21.30 5,877,927 -0.05(-0.23%)
Nov 09, 2010 21.56 21.58 21.23 21.35 8,856,944 -0.25(-1.17%)
Nov 08, 2010 21.66 21.66 21.47 21.60 4,852,020 -0.09(-0.43%)
Nov 05, 2010 22.09 22.14 21.60 21.69 6,866,329 -0.15(-0.67%)
Nov 04, 2010 21.71 21.88 21.29 21.84 14,081,547 +0.35(+1.64%)
Nov 03, 2010 21.61 21.63 21.25 21.49 11,514,860 -0.10(-0.45%)
Nov 02, 2010 23.11 22.32 21.11 21.58 28,525,454 -1.52(-6.59%)
Nov 01, 2010 23.13 23.45 23.03 23.11 7,689,789 +0.05(+0.21%)
Oct 29, 2010 22.93 23.12 22.49 23.06 13,198,208 -0.09(-0.39%)
Oct 28, 2010 23.24 23.43 22.95 23.15 4,445,381 +0.16(+0.69%)
Oct 27, 2010 22.93 23.00 22.64 22.99 5,490,729 -0.34(-1.45%)
Oct 25, 2010 23.33 23.55 23.27 23.33 5,033,167 +0.12(+0.51%)
Oct 22, 2010 23.13 23.32 22.97 23.21 3,344,027 +0.08(+0.33%)
Oct 21, 2010 23.15 23.33 23.01 23.13 3,863,469 +0.00(+0.00%)
Oct 20, 2010 22.88 23.22 22.85 23.13 7,887,744 +0.33(+1.43%)
Oct 19, 2010 23.08 23.08 22.73 22.81 5,667,835 -0.44(-1.88%)
Oct 18, 2010 23.07 23.26 22.89 23.24 5,877,715 +0.22(+0.96%)
Oct 15, 2010 23.18 23.18 22.81 23.02 6,626,369 -0.01(-0.03%)
Oct 14, 2010 23.04 23.07 22.88 23.03 5,109,840 +0.04(+0.18%)
Oct 13, 2010 22.95 23.13 22.86 22.99 8,948,941 +0.35(+1.56%)
Oct 12, 2010 22.46 22.69 22.28 22.64 5,205,051 +0.10(+0.46%)
Oct 11, 2010 22.58 22.66 22.26 22.53 7,409,384 -0.21(-0.91%)
Oct 08, 2010 22.74 23.18 22.73 22.74 10,393,703 +0.09(+0.40%)
Oct 07, 2010 22.46 22.67 22.35 22.65 38,269 +0.30(+1.33%)
Oct 06, 2010 22.43 22.59 22.30 22.35 5,579,690 -0.06(-0.25%)
Oct 05, 2010 22.01 22.46 22.00 22.41 104,612 +0.53(+2.44%)
Oct 04, 2010 22.10 22.17 21.76 21.87 7,339,693 -0.21(-0.97%)
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.