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 (%)
Jan 31, 2008 29.66 30.81 29.66 30.47 11,774,798 +0.69(+2.30%)
Jan 30, 2008 29.57 30.38 29.45 29.78 7,018,630 +0.03(+0.12%)
Jan 29, 2008 30.24 30.24 29.62 29.75 8,213,715 -0.33(-1.11%)
Jan 28, 2008 29.15 30.13 28.81 30.08 9,730,589 +0.91(+3.11%)
Jan 25, 2008 29.57 29.98 29.12 29.17 10,294,127 -0.11(-0.38%)
Jan 24, 2008 28.42 29.45 28.30 29.28 9,743,696 +0.98(+3.48%)
Jan 23, 2008 26.68 28.40 26.67 28.30 11,564,427 +0.46(+1.64%)
Jan 22, 2008 26.40 28.13 26.40 27.84 12,625,694 -0.49(-1.74%)
Jan 21, 2008 28.65 29.10 27.51 28.33 0 +0.00(+0.00%)
Jan 18, 2008 28.65 29.10 27.51 28.33 13,251,398 -0.18(-0.63%)
Jan 17, 2008 29.07 29.34 28.42 28.51 18,104,352 -0.84(-2.86%)
Jan 16, 2008 30.83 31.14 29.23 29.35 17,029,538 -1.82(-5.84%)
Jan 15, 2008 30.86 31.30 30.85 31.17 14,782,884 -0.10(-0.31%)
Jan 14, 2008 30.49 31.85 30.24 31.27 11,316,058 +1.04(+3.44%)
Jan 11, 2008 30.66 31.11 30.09 30.23 12,854,780 -0.65(-2.11%)
Jan 10, 2008 31.13 31.21 30.70 30.88 13,627,890 -0.42(-1.35%)
Jan 09, 2008 30.99 31.35 30.29 31.30 14,763,958 +0.12(+0.38%)
Jan 08, 2008 31.97 32.04 31.10 31.19 12,456,733 -0.58(-1.83%)
Jan 07, 2008 31.89 31.98 31.31 31.77 11,746,158 +0.01(+0.02%)
Jan 04, 2008 31.38 32.41 31.28 31.76 10,006,833 +0.08(+0.26%)
Jan 03, 2008 31.46 32.07 31.24 31.68 8,580,790 +0.33(+1.04%)
Jan 02, 2008 32.13 32.21 31.10 31.35 17,231,410 -0.81(-2.52%)
Jan 01, 2008 32.58 32.79 31.67 32.16 0 +0.00(+0.00%)
Dec 31, 2007 32.58 32.79 31.67 32.16 9,152,482 -0.46(-1.40%)
Dec 28, 2007 31.82 32.76 31.82 32.62 8,687,760 +0.73(+2.28%)
Dec 27, 2007 31.20 32.07 31.19 31.89 9,754,894 +0.20(+0.63%)
Dec 26, 2007 31.17 31.86 31.14 31.69 8,187,655 +0.53(+1.69%)
Dec 24, 2007 30.67 31.38 30.42 31.17 4,789,801 +0.50(+1.63%)
Dec 21, 2007 30.20 30.72 29.71 30.67 16,224,966 +0.68(+2.26%)
Dec 20, 2007 28.82 30.04 28.76 29.99 18,165,614 +1.32(+4.62%)
Dec 19, 2007 27.85 28.89 27.64 28.67 12,223,378 +0.83(+2.99%)
Dec 18, 2007 27.68 28.22 27.21 27.83 9,528,202 +0.30(+1.08%)
Dec 17, 2007 27.00 28.13 26.93 27.54 11,042,429 +0.47(+1.74%)
Dec 14, 2007 26.48 27.82 26.30 27.07 11,151,911 +0.54(+2.04%)
Dec 13, 2007 26.71 27.07 26.20 26.53 5,525,821 -0.30(-1.14%)
Dec 12, 2007 26.34 27.00 26.34 26.83 8,189,588 +1.01(+3.92%)
Dec 11, 2007 26.73 26.97 25.71 25.82 7,183,691 -0.93(-3.47%)
Dec 10, 2007 26.81 27.02 26.56 26.75 5,071,565 +0.04(+0.16%)
Dec 07, 2007 26.23 27.02 26.12 26.71 7,767,462 +0.46(+1.77%)
Dec 06, 2007 25.51 26.41 25.47 26.24 8,959,855 +0.73(+2.85%)
Dec 05, 2007 25.79 25.79 25.18 25.51 6,658,981 -0.14(-0.54%)
Dec 04, 2007 24.87 25.83 24.80 25.65 7,563,509 +0.64(+2.58%)
Dec 03, 2007 25.35 25.42 24.88 25.01 4,975,554 -0.17(-0.69%)
Nov 30, 2007 25.30 25.61 24.97 25.18 7,026,217 +0.13(+0.53%)
Nov 29, 2007 24.89 25.41 24.80 25.05 5,166,268 +0.13(+0.53%)
Nov 28, 2007 24.87 25.10 24.51 24.92 6,588,686 +0.19(+0.76%)
Nov 27, 2007 24.62 25.59 24.47 24.73 6,128,546 +0.19(+0.76%)
Nov 26, 2007 24.70 25.29 24.52 24.54 5,512,115 -0.11(-0.45%)
Nov 23, 2007 24.45 24.65 24.08 24.65 3,372,638 +0.32(+1.31%)
Nov 21, 2007 24.97 25.21 24.29 24.34 8,275,389 -0.89(-3.52%)
Nov 20, 2007 25.20 25.49 24.44 25.22 10,737,966 +0.01(+0.06%)
Nov 19, 2007 25.29 25.95 25.11 25.21 12,882,921 -1.04(-3.96%)
Nov 16, 2007 25.82 26.32 25.74 26.25 10,296,159 +0.60(+2.32%)
Nov 15, 2007 26.05 26.05 25.51 25.65 6,491,318 -0.51(-1.93%)
Nov 14, 2007 26.05 26.70 25.96 26.16 10,518,659 +0.27(+1.04%)
Nov 13, 2007 25.27 25.94 24.95 25.89 8,789,883 +0.88(+3.52%)
Nov 12, 2007 25.49 25.87 24.94 25.01 7,052,199 -0.57(-2.25%)
Nov 09, 2007 25.56 25.91 25.47 25.58 9,531,879 -0.23(-0.89%)
Nov 08, 2007 25.30 26.39 25.30 25.81 15,767,290 +0.55(+2.17%)
Nov 07, 2007 25.29 25.63 25.13 25.26 12,196,373 -0.29(-1.14%)
Nov 06, 2007 25.29 26.10 25.18 25.56 22,780,308 +1.64(+6.87%)
Nov 05, 2007 24.14 24.20 23.70 23.91 8,690,868 -0.22(-0.92%)
Nov 02, 2007 24.25 24.34 23.69 24.14 9,148,706 -0.11(-0.46%)
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.