$42.47 -0.51 (%) Archer Daniels Midland Company - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201642.7642.9342.4742.471,876,117
9/22/201643.0843.3242.7742.983,094,858
9/21/201642.3243.0142.3242.813,072,139
9/20/201642.3942.3941.9442.152,381,152
9/19/201642.2542.5042.1242.181,606,759
9/16/201641.9942.0741.7342.033,105,520
9/15/201641.9442.3741.7542.282,264,444
9/14/201642.0542.5041.7741.982,682,110
9/13/201642.6642.7441.9042.002,693,571
9/12/201641.9143.0741.5442.962,619,087
9/9/201642.8242.9542.0242.023,088,312
9/8/201643.8743.8943.1743.242,821,893
9/7/201643.7644.0443.6644.022,048,234
9/6/201643.8544.0043.4943.941,671,379
9/2/201643.3743.8343.3743.822,011,216
9/1/201643.6843.7642.9243.142,274,913
8/31/201643.2443.8143.0343.763,211,624
8/30/201642.8943.3942.8743.212,301,698
8/29/201642.6143.0142.2842.841,735,404
8/26/201642.8443.0042.1942.391,977,219
8/25/201643.2243.2242.5042.562,872,290
8/24/201644.0344.0343.1943.321,899,076
8/23/201643.9944.4343.9044.122,033,276
8/22/201643.4443.8343.2943.801,952,348
8/19/201643.4043.6443.1743.482,120,395
8/18/201643.6943.9643.5143.572,053,506
8/17/201643.4743.7043.1643.632,183,148
8/16/201643.5543.7643.4143.471,623,575
8/15/201643.5644.1343.4943.771,847,581
8/12/201643.8544.2043.5444.072,177,321
8/11/201644.4044.4343.7443.932,284,259
8/10/201644.4844.8244.1644.311,741,977
8/9/201644.6444.7344.2344.382,077,140
8/8/201644.5745.0544.4344.522,234,423
8/5/201643.8244.6043.7144.452,839,509
8/4/201644.3744.4943.4243.742,843,768
8/3/201643.4543.9342.9143.933,182,040
8/2/201643.0544.6142.8843.454,718,167
8/1/201644.5844.7443.7044.244,549,433
7/29/201644.7445.3944.7445.084,834,151
7/28/201644.0245.0043.8044.944,282,567
7/27/201643.8744.1743.5643.902,383,083
7/26/201643.6444.1243.6343.872,139,067
7/25/201643.6143.7943.5043.601,716,399
7/22/201643.4043.8043.2643.721,899,995
7/21/201643.3543.8743.2043.392,366,485
7/20/201643.3343.5743.0043.392,705,352
7/19/201644.0044.0843.3343.482,751,896
7/18/201644.0044.3143.9244.252,387,194
7/15/201643.5544.0043.4043.952,898,729
7/14/201643.3543.6043.1443.482,840,197
7/13/201643.2543.4142.8543.102,697,629
7/12/201643.2343.5742.7643.292,699,889
7/11/201643.5443.7343.1443.162,358,621
7/8/201642.5143.5142.5143.483,348,249
7/7/201642.2542.8541.9042.122,600,433
7/6/201641.6742.2341.2142.125,464,706
7/5/201642.3342.3841.5741.954,844,062
7/1/201642.9943.0342.3542.612,998,128
6/30/201641.7042.9041.6442.894,139,163
6/29/201641.0241.7341.0041.583,921,195
6/28/201639.7440.5739.6040.564,241,323
6/27/201640.0940.1939.0139.145,064,585
6/24/201641.2041.6440.4040.505,485,955
6/23/201642.4342.7642.4342.711,955,653
6/22/201642.0342.3541.9542.002,894,513
6/21/201642.6042.6441.7941.944,071,222
6/20/201642.8342.9642.4442.452,998,542
6/17/201641.8742.7141.8742.314,035,611
6/16/201641.8842.1441.5642.052,618,147
6/15/201641.8342.5241.7942.153,160,421
6/14/201641.7142.1541.3641.782,708,356
6/13/201642.7342.9641.7841.824,423,718
6/10/201643.4443.5642.7443.033,327,436
6/9/201643.6343.9543.2343.833,901,909
6/8/201643.8644.1043.6043.823,194,714
6/7/201643.7943.8843.5043.662,508,775
6/6/201643.8444.1443.5843.672,995,014
6/3/201643.4343.8743.3743.604,518,449
6/2/201642.7743.7342.6143.474,760,893
6/1/201642.6342.9542.3842.836,466,640
5/31/201643.3343.5442.6742.774,692,678
5/27/201643.3043.5442.8243.233,206,455
5/26/201642.9743.5442.6643.073,557,160
5/25/201642.2942.7342.1342.484,010,675
5/24/201641.2342.1441.0042.056,777,611
5/23/201639.7340.7539.6340.444,964,884
5/20/201638.5940.1338.5439.836,354,545
5/19/201637.3038.3837.0038.374,223,294
5/18/201637.2037.8237.0837.513,019,496
5/17/201637.4437.8937.3637.492,708,444
5/16/201637.2837.9037.1837.652,145,742
5/13/201638.4138.4337.4537.633,219,625
5/12/201638.2538.7938.0438.543,288,504
5/11/201638.2738.4837.9037.962,921,038
5/10/201637.9538.4337.9538.402,864,984
5/9/201638.2338.3937.3637.734,166,589
5/6/201638.0538.3637.8738.202,528,646
5/5/201638.8739.2337.9638.083,934,383
5/4/201639.0139.3738.5638.724,318,331
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center