$50.40 -0.70 (%) Archer Daniels Midland Company - NYSE

Oct. 1, 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
10/1/201451.1751.3250.3850.404,005,610
9/30/201451.2551.3950.9951.101,876,348
9/29/201450.4951.4650.4851.302,136,570
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center