Skip to main content

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 (%)
Mar 31, 2008 27.88 27.94 26.62 27.20 11,633,513 -0.74(-2.65%)
Mar 28, 2008 27.80 28.42 27.67 27.94 5,560,138 +0.22(+0.81%)
Mar 27, 2008 27.35 28.12 27.30 27.72 6,816,551 -0.29(-1.04%)
Mar 26, 2008 28.13 28.26 27.79 28.01 3,923,590 -0.21(-0.75%)
Mar 25, 2008 27.96 28.42 27.81 28.22 7,994,155 +0.60(+2.18%)
Mar 24, 2008 26.64 27.73 26.64 27.62 8,687,309 +1.06(+4.01%)
Mar 21, 2008 27.89 27.89 26.43 26.56 18,883,020 +0.00(+0.00%)
Mar 20, 2008 27.89 27.89 26.43 26.56 18,883,020 -1.33(-4.76%)
Mar 19, 2008 29.09 29.09 27.79 27.89 8,549,521 -0.88(-3.06%)
Mar 18, 2008 28.27 28.78 28.06 28.76 8,266,214 +0.96(+3.45%)
Mar 17, 2008 28.24 28.72 27.62 27.81 11,026,464 -1.18(-4.06%)
Mar 14, 2008 29.52 30.08 28.68 28.98 8,186,828 -0.28(-0.97%)
Mar 13, 2008 28.78 29.43 28.41 29.27 6,298,825 +0.10(+0.34%)
Mar 12, 2008 29.54 29.94 29.06 29.17 6,384,138 -0.26(-0.88%)
Mar 11, 2008 28.60 29.45 28.13 29.43 10,083,934 +1.08(+3.80%)
Mar 10, 2008 29.72 29.85 28.23 28.35 11,132,368 -1.40(-4.71%)
Mar 07, 2008 30.00 30.32 29.58 29.75 6,431,283 -0.83(-2.72%)
Mar 06, 2008 30.70 30.98 30.46 30.58 9,005,858 -0.20(-0.67%)
Mar 05, 2008 30.24 31.18 30.24 30.79 10,839,643 +0.38(+1.26%)
Mar 04, 2008 30.01 30.55 29.84 30.40 8,776,304 +0.17(+0.57%)
Mar 03, 2008 29.74 30.45 29.58 30.23 6,362,101 +0.42(+1.42%)
Feb 29, 2008 30.60 30.68 29.58 29.81 5,968,927 -0.91(-2.95%)
Feb 28, 2008 29.74 31.03 29.74 30.71 9,826,455 +0.82(+2.74%)
Feb 27, 2008 30.22 30.32 29.82 29.89 6,791,845 -0.46(-1.50%)
Feb 26, 2008 29.54 30.50 29.48 30.35 7,720,187 +0.72(+2.43%)
Feb 25, 2008 29.43 29.80 29.21 29.63 7,873,109 +0.17(+0.56%)
Feb 22, 2008 30.20 30.20 29.09 29.46 9,278,449 -0.56(-1.85%)
Feb 21, 2008 30.13 30.98 29.92 30.02 13,357,064 +0.05(+0.18%)
Feb 20, 2008 29.75 30.06 29.25 29.97 6,581,630 -0.01(-0.04%)
Feb 19, 2008 29.44 30.25 29.44 29.98 8,936,109 +0.81(+2.79%)
Feb 18, 2008 28.67 29.18 28.28 29.17 0 +0.00(+0.00%)
Feb 15, 2008 28.67 29.18 28.28 29.17 5,331,946 +0.40(+1.38%)
Feb 14, 2008 29.12 29.46 28.53 28.77 7,187,870 -0.28(-0.98%)
Feb 13, 2008 29.07 29.46 28.66 29.05 7,891,286 +0.25(+0.87%)
Feb 12, 2008 28.61 29.45 28.59 28.80 9,237,961 +0.42(+1.47%)
Feb 11, 2008 27.42 28.44 27.42 28.39 9,582,026 +1.02(+3.72%)
Feb 08, 2008 27.21 27.94 27.21 27.37 9,020,968 +0.07(+0.24%)
Feb 07, 2008 27.07 27.61 26.57 27.30 7,839,542 +0.03(+0.12%)
Feb 06, 2008 27.88 28.08 27.16 27.27 7,462,791 -0.51(-1.83%)
Feb 05, 2008 28.76 29.66 27.74 27.78 10,331,824 -1.43(-4.91%)
Feb 04, 2008 30.40 30.40 28.72 29.21 11,903,331 -0.86(-2.86%)
Feb 01, 2008 29.24 30.13 28.83 30.07 10,359,344 +1.00(+3.46%)
Jan 31, 2008 28.30 29.40 28.30 29.07 12,341,317 +0.65(+2.30%)
Jan 30, 2008 28.21 28.98 28.10 28.41 7,356,316 +0.03(+0.12%)
Jan 29, 2008 28.85 28.85 28.26 28.38 8,608,901 -0.32(-1.11%)
Jan 28, 2008 27.81 28.74 27.49 28.70 10,198,755 +0.87(+3.11%)
Jan 25, 2008 28.22 28.60 27.79 27.83 10,789,407 -0.11(-0.38%)
Jan 24, 2008 27.12 28.10 27.00 27.94 10,212,493 +0.94(+3.48%)
Jan 23, 2008 25.45 27.09 25.45 27.00 12,120,824 +0.44(+1.64%)
Jan 22, 2008 25.19 26.83 25.19 26.56 13,233,152 -0.47(-1.74%)
Jan 21, 2008 27.34 27.76 26.25 27.03 0 +0.00(+0.00%)
Jan 18, 2008 27.34 27.76 26.25 27.03 13,888,961 -0.17(-0.63%)
Jan 17, 2008 27.74 27.99 27.12 27.20 18,975,404 -0.80(-2.86%)
Jan 16, 2008 29.41 29.71 27.89 28.00 17,848,878 -1.74(-5.84%)
Jan 15, 2008 29.45 29.87 29.44 29.74 15,494,131 -0.09(-0.31%)
Jan 14, 2008 29.09 30.38 28.85 29.84 11,860,505 +0.99(+3.44%)
Jan 11, 2008 29.25 29.68 28.71 28.84 13,473,260 -0.62(-2.11%)
Jan 10, 2008 29.70 29.78 29.29 29.46 14,283,566 -0.40(-1.35%)
Jan 09, 2008 29.57 29.91 28.90 29.87 15,474,294 +0.11(+0.38%)
Jan 08, 2008 30.50 30.57 29.68 29.76 13,056,063 -0.56(-1.83%)
Jan 07, 2008 30.43 30.52 29.87 30.31 12,311,299 +0.01(+0.02%)
Jan 04, 2008 29.94 30.93 29.84 30.30 10,488,290 +0.08(+0.26%)
Jan 03, 2008 30.02 30.60 29.81 30.22 8,993,636 +0.31(+1.04%)
Jan 02, 2008 30.65 30.73 29.67 29.91 18,060,462 -0.77(-2.52%)
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.