$46.46 +0.16 (%) Archer Daniels Midland Company - NYSE

Mar. 27, 2015 | 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
3/26/201546.5747.0546.2846.303,803,159
3/25/201547.1647.5946.6846.713,547,639
3/24/201547.2047.6246.9646.963,167,351
3/23/201547.0747.7247.0747.134,700,705
3/20/201546.6947.5146.5346.956,713,678
3/19/201547.0547.1146.0646.492,922,699
3/18/201546.2247.4045.7447.174,289,846
3/17/201546.3046.4545.8446.252,942,383
3/16/201546.3646.5645.9146.492,911,817
3/13/201546.4246.5145.6446.302,831,736
3/12/201545.8046.7145.8046.643,547,424
3/11/201545.6845.7845.1545.503,321,992
3/10/201545.9246.2145.4545.523,299,264
3/9/201546.2146.6045.7646.392,409,064
3/6/201547.0047.2346.0946.253,877,962
3/5/201547.3047.5446.6347.484,734,767
3/4/201547.3747.4346.7347.083,419,005
3/3/201547.5247.7047.0247.523,369,324
3/2/201547.8247.8947.0247.853,705,040
2/27/201547.4948.1347.4947.882,863,415
2/26/201548.2848.2947.4047.552,940,917
2/25/201548.5948.7947.9248.102,965,465
2/24/201548.2148.8048.0048.652,418,759
2/23/201548.2548.3547.9548.261,974,027
2/20/201547.7248.2047.0248.152,704,333
2/19/201547.5048.1047.4147.782,351,088
2/18/201547.6748.1047.5447.712,713,582
2/17/201548.1448.1747.4247.773,611,658
2/13/201547.3448.2447.3448.104,074,690
2/12/201546.8047.6246.7547.444,750,089
2/11/201547.2347.4646.3746.923,692,270
2/10/201547.9147.9147.2147.583,481,725
2/9/201547.4247.7647.2347.384,626,106
2/6/201548.7048.8147.4647.563,644,114
2/5/201546.5548.7246.5548.687,981,700
2/4/201548.4048.4045.8746.159,231,158
2/3/201547.3648.9046.2148.767,107,564
2/2/201546.7948.2046.7248.176,479,474
1/30/201547.6347.8646.5646.635,406,781
1/29/201547.5748.0446.8947.923,678,945
1/28/201548.3048.6047.4247.493,277,861
1/27/201547.9648.6547.7548.283,217,429
1/26/201547.6848.5247.5048.293,147,824
1/23/201547.9148.3047.5647.872,980,848
1/22/201547.9948.4747.5348.084,547,980
1/21/201547.1048.0446.9147.703,987,692
1/20/201547.1947.4746.5747.205,359,939
1/16/201547.1047.7646.9047.683,151,252
1/15/201547.3447.7746.8547.214,258,627
1/14/201547.6748.0946.8547.454,244,737
1/13/201548.3349.0847.8748.284,434,688
1/12/201549.0049.0047.9848.213,871,563
1/9/201549.4749.6948.8048.823,692,873
1/8/201549.2949.6048.5449.247,469,615
1/7/201549.7050.2649.6249.972,849,479
1/6/201550.4650.4948.9449.234,855,680
1/5/201551.4551.6849.9850.223,827,982
1/2/201552.2052.6051.5952.022,039,815
12/31/201452.9052.9551.8752.002,595,197
12/30/201453.1553.3952.6852.892,227,484
12/29/201453.2553.5052.8553.131,755,807
12/26/201453.0953.6453.0353.421,322,480
12/24/201453.1653.5553.0953.111,729,903
12/23/201452.8953.6952.5353.174,090,426
12/22/201452.4052.9052.1352.723,237,015
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center