$43.72 +0.33 (%) Archer Daniels Midland Company - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADM historical data

Date Open High Low Close Volume
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
5/3/201639.9540.6539.0339.105,170,753
5/2/201639.5940.5539.5540.265,965,239
4/29/201639.8740.1139.5039.944,854,144
4/28/201639.8640.6239.7240.074,531,692
4/27/201639.7440.0939.4239.913,090,488
4/26/201639.5040.0039.1939.734,037,864
4/25/201639.3739.4638.9139.263,022,892
4/22/201638.7939.6338.6439.624,194,405
4/21/201639.0039.1638.2038.353,701,165
4/20/201638.2539.0038.0738.874,224,948
4/19/201637.9838.5837.8438.233,142,462
4/18/201637.1037.8236.8837.713,523,891
4/15/201636.6437.3336.5237.303,092,216
4/14/201637.0237.1136.3536.592,842,654
4/13/201637.0637.3036.9837.142,756,452
4/12/201636.0436.9036.0336.832,202,359
4/11/201636.1236.6535.9736.002,505,603
4/8/201636.1236.5435.9536.092,318,991
4/7/201635.3536.2235.2935.723,302,739
4/6/201635.0935.5534.7935.543,241,559
4/5/201635.5735.5734.5535.115,540,991
4/4/201636.3336.5335.9536.042,650,479
4/1/201636.0536.5135.3836.473,167,066
3/31/201636.6936.7535.9836.313,770,980
3/30/201637.0137.2036.2636.622,872,568
3/29/201636.4436.9836.2236.872,657,318
3/28/201636.6036.7136.2436.352,637,737
3/24/201636.3036.7335.8336.473,465,879
3/23/201637.4837.5936.5536.604,072,995
3/22/201637.9037.9537.5537.612,265,198
3/21/201637.8538.2837.7238.173,301,971
3/18/201638.3338.9637.9138.076,360,708
3/17/201637.5138.7637.5138.204,384,779
3/16/201636.3837.5936.3837.463,620,067
3/15/201636.3036.6736.1436.562,917,528
3/14/201636.4036.8936.2036.713,183,766
3/11/201636.1736.6336.1036.602,634,430
3/10/201636.1136.3535.3635.773,242,267
3/9/201636.2836.4435.8036.063,015,826
3/8/201637.0337.2735.5736.034,266,877
3/7/201637.1737.2936.8537.143,599,712
3/4/201636.9037.9936.9037.655,268,827
3/3/201636.1736.8635.7436.834,054,828
3/2/201635.2835.9135.1935.833,392,319
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center