Archer Daniels Midland Company $46.57

up +0.17


1/8/2014 04:01 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADM historical data

Date Open High Low Close Volume
8/1/201446.3346.7546.1246.573,256,341
7/31/201446.4846.8646.1946.403,638,959
7/30/201447.6847.8546.6046.744,206,293
7/29/201448.0848.3047.5447.572,460,317
7/28/201448.2348.4047.9648.071,882,859
7/25/201448.2948.4947.8948.122,040,279
7/24/201448.3648.8448.3548.432,213,499
7/23/201448.1848.3948.0948.292,250,575
7/22/201448.0648.3847.9448.202,598,891
7/21/201447.8848.2047.7548.082,357,892
7/18/201447.4948.2047.4348.102,394,965
7/17/201447.7547.9047.3147.322,565,763
7/16/201447.8747.9747.6847.762,747,503
7/15/201447.9648.2247.4947.544,049,289
7/14/201448.0648.3347.9048.073,463,126
7/11/201447.1548.0446.8447.854,814,927
7/10/201445.7447.5045.6847.355,795,234
7/9/201446.0046.6045.9646.153,883,821
7/8/201446.5446.6545.9445.946,029,653
7/7/201445.2646.7245.2646.504,669,953
7/3/201445.3545.9545.2945.773,146,688
7/2/201444.9345.3544.8145.322,638,196
7/1/201444.2944.9444.1544.852,765,166
6/30/201443.8444.3343.6944.114,049,612
6/27/201443.8143.9543.5143.822,734,188
6/26/201443.8944.1143.7443.931,833,624
6/25/201444.1444.3243.8043.892,431,507
6/24/201444.8644.9244.2344.282,156,166
6/23/201444.9845.1644.8244.982,032,635
6/20/201445.2145.3844.7744.873,058,723
6/19/201444.5445.2144.3445.123,026,327
6/18/201444.2544.5043.7244.433,326,950
6/17/201444.3144.5244.1044.412,311,199
6/16/201443.7644.3243.6844.222,667,766
6/13/201443.5343.8843.4343.842,274,440
6/12/201444.5444.6543.4143.473,651,348
6/11/201444.8445.0044.6244.662,230,125
6/10/201444.9545.1844.7445.142,077,854
6/9/201445.0145.2945.0045.141,872,480
6/6/201444.8345.3744.8345.182,460,053
6/5/201444.3145.0044.2244.972,506,415
6/4/201444.3744.5444.1344.312,287,701
6/3/201444.7344.9444.2944.352,483,001
6/2/201444.8945.0544.7644.852,295,251
5/30/201444.5644.9844.5644.942,011,074
5/29/201444.3944.6944.3544.641,727,251
5/28/201444.3244.5544.2144.291,851,371
5/27/201443.6544.3643.6244.322,400,276
5/23/201443.7043.8743.3843.562,034,394
5/22/201442.9344.0242.9043.651,657,192
5/21/201443.4143.9043.4143.862,293,838
5/20/201443.8543.8943.1743.332,167,658
5/19/201443.8243.9643.6943.892,018,366
5/16/201443.5343.8843.4943.821,935,748
5/15/201443.8043.8843.4343.532,654,030
5/14/201444.3344.4043.8343.852,218,768
5/13/201444.4444.6644.2644.312,285,150
5/12/201444.6044.7444.3444.672,405,243
5/9/201444.0944.5244.0944.392,209,385
5/8/201444.1844.5243.8744.073,364,536
5/7/201443.1744.3443.1744.274,257,124
5/6/201443.2443.3943.0243.143,461,707
5/5/201443.3043.5243.0243.412,288,254
5/2/201443.3143.7643.0443.553,059,493
5/1/201443.7443.7843.1843.243,122,117
4/30/201443.1743.8942.9543.735,913,765
4/29/201443.1243.6442.6643.237,794,616
4/28/201444.6044.6344.0644.384,317,513
4/25/201444.6044.7244.2444.422,286,862
4/24/201444.8244.9344.4644.632,123,986
4/23/201444.6844.9644.6844.732,640,228
4/22/201444.8544.9544.5644.612,594,127
4/21/201445.0245.4044.8244.892,221,401
4/17/201444.8645.3444.8045.044,119,949
4/16/201444.5445.0244.4445.022,761,697
4/15/201444.7144.7343.8744.274,402,000
4/14/201444.5544.8144.3644.694,174,906
4/11/201444.2644.4544.0844.415,346,546
4/10/201444.4544.7444.0444.175,185,153
4/9/201443.5644.4643.3644.384,604,858
4/8/201443.5443.8043.1743.534,164,245
4/7/201443.0343.7543.0243.604,276,979
4/4/201443.5943.6643.0343.054,416,020
4/3/201443.4743.5842.8343.154,171,526
4/2/201442.6243.5241.7243.433,279,144
4/1/201443.4243.7443.2243.433,014,225
3/31/201443.2443.5743.0743.393,294,963
3/28/201443.2843.6042.9443.212,773,277
3/27/201442.8043.1642.6143.103,253,940
3/26/201442.4843.0542.4342.703,909,380
3/25/201442.5442.6442.2242.413,605,779
3/24/201442.8242.9942.1842.302,586,763
3/21/201443.0843.0942.4342.678,366,530
3/20/201442.5842.7942.2842.702,430,317
3/19/201442.9343.2242.3142.663,514,259
3/18/201442.6943.0042.5142.932,202,173
3/17/201442.7843.0842.4442.564,392,456
3/14/201442.2642.7142.1942.513,792,388
3/13/201443.0343.2142.3842.403,983,876
3/12/201442.1443.1842.0942.935,485,292
Trading Center