Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.87 23.07 22.70 22.99 5,559,579 +0.29(+1.28%)
Mar 29, 2012 22.58 22.78 22.42 22.70 5,259,474 -0.01(-0.03%)
Mar 28, 2012 23.09 23.16 22.54 22.71 6,604,997 -0.44(-1.88%)
Mar 27, 2012 23.21 23.37 23.13 23.14 4,318,242 -0.12(-0.53%)
Mar 26, 2012 23.30 23.50 23.22 23.27 4,672,325 +0.13(+0.56%)
Mar 23, 2012 22.55 23.20 22.51 23.14 4,117,317 +0.09(+0.38%)
Mar 22, 2012 23.02 23.22 22.87 23.05 3,767,313 -0.14(-0.59%)
Mar 21, 2012 23.10 23.27 23.02 23.19 4,272,875 +0.04(+0.19%)
Mar 20, 2012 22.87 23.19 22.87 23.14 4,783,410 +0.13(+0.57%)
Mar 19, 2012 23.06 23.14 22.94 23.01 4,732,625 -0.08(-0.35%)
Mar 16, 2012 23.05 23.19 22.96 23.09 6,866,367 -0.01(-0.06%)
Mar 15, 2012 23.07 23.11 22.80 23.11 4,458,584 +0.12(+0.54%)
Mar 14, 2012 23.34 23.38 22.90 22.98 5,878,272 -0.37(-1.59%)
Mar 13, 2012 22.84 23.40 22.84 23.35 6,219,249 +0.60(+2.65%)
Mar 12, 2012 22.66 22.83 22.61 22.75 4,534,946 +0.15(+0.64%)
Mar 09, 2012 22.58 22.80 22.48 22.61 3,690,370 +0.01(+0.06%)
Mar 08, 2012 22.73 22.83 22.24 22.59 5,747,572 +0.04(+0.19%)
Mar 07, 2012 22.10 22.64 22.08 22.55 6,769,581 +0.48(+2.17%)
Mar 06, 2012 22.64 22.70 22.06 22.07 9,008,291 -0.91(-3.98%)
Mar 05, 2012 22.85 23.11 22.85 22.98 4,092,087 +0.01(+0.03%)
Mar 02, 2012 22.93 23.10 22.82 22.98 4,904,513 +0.09(+0.38%)
Mar 01, 2012 22.81 23.10 22.71 22.89 8,513,709 +0.23(+1.03%)
Feb 29, 2012 22.95 23.08 22.64 22.66 7,259,459 -0.28(-1.20%)
Feb 28, 2012 22.95 23.00 22.77 22.93 6,131,689 -0.09(-0.41%)
Feb 27, 2012 23.09 23.11 22.87 23.03 5,440,746 -0.18(-0.78%)
Feb 24, 2012 23.10 23.27 23.03 23.21 6,289,724 +0.16(+0.69%)
Feb 23, 2012 22.92 23.12 22.87 23.05 5,705,486 +0.14(+0.60%)
Feb 22, 2012 22.66 22.97 22.66 22.91 6,268,126 +0.13(+0.57%)
Feb 21, 2012 22.74 22.90 22.62 22.78 6,365,177 +0.01(+0.06%)
Feb 17, 2012 22.86 22.87 22.57 22.77 4,701,521 +0.09(+0.38%)
Feb 16, 2012 22.64 22.84 22.55 22.68 6,808,157 +0.14(+0.61%)
Feb 15, 2012 22.66 22.90 22.48 22.54 5,958,404 -0.08(-0.35%)
Feb 14, 2012 22.32 22.67 22.21 22.62 9,119,516 +0.29(+1.28%)
Feb 13, 2012 22.19 22.43 22.07 22.33 6,585,800 +0.26(+1.18%)
Feb 10, 2012 21.86 22.19 21.81 22.07 6,618,133 -0.13(-0.59%)
Feb 09, 2012 22.04 22.45 21.92 22.20 11,478,099 +0.24(+1.08%)
Feb 08, 2012 21.58 22.06 21.57 21.97 10,386,965 +0.45(+2.08%)
Feb 07, 2012 21.36 21.59 21.30 21.52 9,163,847 +0.14(+0.68%)
Feb 06, 2012 21.18 21.38 21.15 21.37 6,368,138 +0.04(+0.17%)
Feb 03, 2012 21.26 21.36 21.11 21.34 7,427,503 +0.27(+1.30%)
Feb 02, 2012 21.21 21.26 20.80 21.06 8,702,661 -0.01(-0.07%)
Feb 01, 2012 21.13 21.31 20.87 21.08 13,692,699 +0.40(+1.96%)
Jan 31, 2012 20.82 21.03 20.30 20.67 19,615,350 -0.78(-3.64%)
Jan 30, 2012 21.33 21.63 21.17 21.45 6,186,275 -0.08(-0.37%)
Jan 27, 2012 21.51 21.66 21.33 21.53 4,381,460 -0.01(-0.07%)
Jan 26, 2012 21.83 21.91 21.42 21.55 4,715,955 -0.17(-0.80%)
Jan 25, 2012 21.42 21.79 21.30 21.72 4,431,014 +0.19(+0.87%)
Jan 24, 2012 21.47 21.60 21.41 21.53 3,928,437 -0.05(-0.23%)
Jan 23, 2012 21.68 21.73 21.45 21.58 5,394,227 -0.11(-0.50%)
Jan 20, 2012 21.23 21.77 21.09 21.69 9,099,419 +0.45(+2.11%)
Jan 19, 2012 21.12 21.29 21.08 21.24 4,786,456 +0.14(+0.68%)
Jan 18, 2012 20.76 21.12 20.55 21.10 5,069,818 +0.32(+1.53%)
Jan 17, 2012 21.30 21.34 20.76 20.78 8,303,004 -0.28(-1.34%)
Jan 13, 2012 20.90 21.11 20.74 21.06 5,510,196 +0.02(+0.10%)
Jan 12, 2012 20.89 21.10 20.72 21.04 5,100,841 +0.15(+0.73%)
Jan 11, 2012 20.70 21.07 20.65 20.89 5,862,856 +0.11(+0.52%)
Jan 10, 2012 21.01 21.04 20.66 20.78 9,301,447 -0.09(-0.45%)
Jan 09, 2012 21.01 21.09 20.84 20.87 4,317,311 -0.12(-0.55%)
Jan 06, 2012 21.06 21.16 20.89 20.99 3,273,900 -0.12(-0.58%)
Jan 05, 2012 21.04 21.26 20.87 21.11 4,603,746 -0.09(-0.44%)
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.