$52.24 +1.08 (%) Archer Daniels Midland Company - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADM historical data

Date Open High Low Close Volume
12/19/201451.4152.7851.3052.247,178,705
12/18/201450.2551.2150.2251.164,828,603
12/17/201449.3950.0849.1949.644,852,150
12/16/201450.0550.7649.2849.323,738,731
12/15/201450.1150.4649.4249.833,497,869
12/12/201450.4651.0949.8149.853,865,162
12/11/201451.5052.0650.7050.904,036,465
12/10/201452.7252.9451.1451.274,358,824
12/9/201452.2953.3851.8953.044,449,596
12/8/201453.3053.5252.3252.464,513,257
12/5/201452.7553.2752.6853.253,746,479
12/4/201453.2753.9152.5552.783,949,012
12/3/201453.3353.7953.2053.714,796,011
12/2/201452.7453.6152.7453.314,839,075
12/1/201452.6652.9351.8752.464,437,576
11/28/201453.3853.4152.6652.683,007,604
11/26/201453.0353.3752.9353.181,875,576
11/25/201452.8653.3352.6252.932,929,925
11/24/201452.7453.3352.6152.952,709,607
11/21/201453.0653.5452.4152.713,666,031
11/20/201451.9452.6351.8252.572,226,305
11/19/201452.0052.2851.7952.222,031,634
11/18/201451.9152.2551.7852.012,484,534
11/17/201451.2652.1551.1551.992,893,892
11/14/201450.9251.3650.7851.352,735,786
11/13/201451.0051.1650.3350.812,555,458
11/12/201450.9851.0050.4650.712,241,879
11/11/201450.9151.3850.8151.122,028,541
11/10/201450.6950.7850.3750.772,058,919
11/7/201449.8950.6749.8950.552,311,480
11/6/201450.3550.6649.9449.973,388,384
11/5/201450.4550.5249.8550.314,307,002
11/4/201449.0549.7548.6049.545,273,590
11/3/201447.2447.6047.0547.253,445,302
10/31/201447.0047.2646.6747.003,010,476
10/30/201445.7346.6245.6246.582,983,101
10/29/201445.7746.2045.4445.822,588,552
10/28/201444.9845.7344.8145.693,114,916
10/27/201445.5145.5144.4244.623,594,245
10/24/201445.5845.7845.1845.582,222,496
10/23/201446.2746.5445.4145.542,949,851
10/22/201445.8446.2345.6945.762,982,516
10/21/201445.6145.9745.4845.703,397,937
10/20/201444.4545.6144.4245.404,476,442
10/17/201443.6744.9943.4144.506,526,060
10/16/201442.5343.4742.3743.174,996,124
10/15/201442.3143.1241.6342.988,480,556
10/14/201444.8745.0443.0043.088,970,340
10/13/201446.3646.4644.6944.765,230,269
10/10/201447.0847.4246.1446.365,242,956
10/9/201447.8948.1647.0647.136,596,609
10/8/201449.5049.6547.0848.0212,130,119
10/7/201450.4050.6749.5349.575,138,701
10/6/201451.2051.2550.4350.593,073,530
10/3/201450.7251.3050.4751.113,708,049
10/2/201450.5051.0950.4350.532,719,044
10/1/201451.1751.3250.3850.404,005,610
9/30/201451.2551.3950.9951.101,959,384
9/29/201450.4951.4650.4851.302,148,061
9/26/201450.5851.0450.3850.871,681,388
9/25/201451.3451.3450.4050.482,087,662
9/24/201450.7951.5450.7951.461,756,290
9/23/201451.2051.3150.7550.771,828,116
9/22/201451.5651.8051.2251.462,026,489
9/19/201452.3252.3251.6951.693,592,901
9/18/201451.3052.3651.2552.063,509,386
9/17/201451.1751.3950.8751.202,165,782
9/16/201450.4451.4150.4051.262,388,549
9/15/201450.4550.5850.3250.561,633,411
9/12/201450.8450.8450.1950.412,096,401
9/11/201450.6250.9450.5250.922,943,337
9/10/201450.5050.7150.3850.671,883,649
9/9/201450.5350.5950.3150.462,725,023
9/8/201450.2950.5750.2650.531,930,833
9/5/201450.0650.3749.9750.362,660,935
9/4/201449.9250.2949.8150.203,258,286
9/3/201450.3250.4149.5149.933,214,251
9/2/201449.9850.5649.7150.063,564,326
8/29/201449.7649.9249.6449.862,009,748
8/28/201449.4949.9049.4149.751,829,959
8/27/201449.3749.7649.3149.582,139,886
8/26/201449.5049.6649.0349.202,120,311
8/25/201449.3549.6049.2549.461,371,934
8/22/201449.6849.7949.0649.141,901,964
8/21/201449.8549.9449.4949.571,898,217
8/20/201449.6949.8949.5349.801,678,805
8/19/201449.5649.9449.5349.692,184,093
8/18/201449.8650.0149.7149.792,269,848
8/15/201450.0950.3049.5649.743,038,175
8/14/201450.1050.1549.8349.972,034,226
8/13/201449.6750.2449.5750.043,189,888
8/12/201449.7049.9049.3849.642,787,097
8/11/201449.2150.0049.1849.812,980,787
8/8/201448.7049.0948.3949.042,636,015
8/7/201448.7748.9548.4348.522,308,100
8/6/201448.2149.1548.2148.644,574,150
8/5/201448.3949.1748.1948.566,292,800
8/4/201446.6847.0546.5346.952,858,699
8/1/201446.3346.7546.1246.573,256,341
7/31/201446.4846.8646.1946.403,677,876
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center