Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.21 17.51 16.88 16.91 0 -0.31(-1.81%)
Aug 28, 2008 17.14 17.24 16.88 17.23 5,924,222 +0.15(+0.89%)
Aug 27, 2008 16.79 17.11 16.76 17.07 5,898,906 +0.31(+1.82%)
Aug 26, 2008 16.84 17.11 16.67 16.77 9,131,305 -0.11(-0.67%)
Aug 25, 2008 17.36 17.51 16.81 16.88 6,687,255 -0.53(-3.05%)
Aug 22, 2008 17.68 17.75 17.29 17.41 6,106,700 -0.23(-1.28%)
Aug 21, 2008 17.37 17.67 17.11 17.64 12,067,093 +0.33(+1.88%)
Aug 20, 2008 16.84 17.31 16.64 17.31 10,147,410 +0.48(+2.84%)
Aug 19, 2008 16.82 16.90 16.21 16.84 12,691,607 +0.00(+0.00%)
Aug 18, 2008 17.32 17.66 16.81 16.84 10,346,632 -0.48(-2.79%)
Aug 15, 2008 17.54 17.69 17.24 17.32 0 -0.28(-1.58%)
Aug 14, 2008 17.73 17.95 17.49 17.60 6,947,202 -0.17(-0.97%)
Aug 13, 2008 17.78 18.12 17.63 17.77 10,449,493 -0.02(-0.11%)
Aug 12, 2008 17.41 18.01 17.21 17.79 14,183,297 +0.38(+2.16%)
Aug 11, 2008 17.52 17.52 17.30 17.41 10,314,715 -0.10(-0.57%)
Aug 08, 2008 17.33 17.56 16.87 17.51 11,834,940 +0.30(+1.77%)
Aug 07, 2008 18.00 18.04 17.16 17.21 10,454,138 -0.88(-4.86%)
Aug 06, 2008 17.13 18.20 16.85 18.08 20,792,828 +0.98(+5.76%)
Aug 05, 2008 18.47 18.47 16.79 17.10 27,889,582 -1.01(-5.58%)
Aug 04, 2008 18.69 18.75 18.06 18.11 11,030,097 -0.50(-2.70%)
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.