$38.08 -0.64 (%) Archer Daniels Midland Company - New York Stock Exchange, Inc.

May. 5, 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
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
3/1/201635.1335.6234.5635.484,412,936
2/29/201634.7935.4134.5534.965,092,115
2/26/201634.7235.1034.5034.793,803,243
2/25/201634.0434.7433.7534.623,580,361
2/24/201633.5533.9133.0833.853,769,583
2/23/201633.7734.4233.3733.793,444,311
2/22/201632.8933.9032.8033.794,324,435
2/19/201633.6633.7832.3132.655,502,343
2/18/201633.4033.9933.2433.903,732,482
2/17/201633.7434.1233.3033.403,362,314
2/16/201632.9633.8232.8533.624,068,622
2/12/201631.6932.4831.3032.454,441,533
2/11/201632.2732.8331.5031.636,931,847
2/10/201633.6134.0733.1533.184,301,040
2/9/201633.4433.6832.5633.586,369,366
2/8/201634.4034.7333.0533.305,061,322
2/5/201634.2834.5133.9334.075,416,678
2/4/201633.4434.6933.3434.256,612,344
2/3/201632.5633.8032.4733.448,002,876
2/2/201633.5233.6032.2832.3611,075,670
2/1/201634.7735.6434.3135.466,364,670
1/29/201634.8635.5534.7535.358,608,248
1/28/201634.1634.9533.9834.705,351,162
1/27/201633.5034.4633.4233.745,023,541
1/26/201632.8833.6532.4933.634,390,895
1/25/201632.9033.0032.3632.435,782,959
1/22/201632.5233.3732.4933.235,279,560
1/21/201631.2632.4831.2031.926,085,401
1/20/201630.2531.7129.8631.299,252,507
1/19/201631.9432.0530.2930.518,756,914
1/15/201632.6032.6231.1631.518,763,707
1/14/201633.4233.6832.7633.365,574,578
1/13/201634.3434.5533.4233.474,468,066
1/12/201634.5634.6633.7734.273,445,742
1/8/201634.7635.1034.3134.394,130,773
1/6/201635.7235.8335.2535.366,072,630
1/5/201635.8236.2735.4136.243,863,221
1/4/201636.1136.1535.4035.844,040,773
12/31/201536.6436.9036.4536.682,668,072
12/30/201537.0037.1736.7736.882,380,452
12/29/201536.5937.1536.5737.092,694,597
12/28/201536.6636.7336.0936.502,336,866
12/24/201536.6836.8836.4736.651,250,976
12/23/201536.6537.1736.3436.684,924,485
12/18/201534.1235.1333.9435.0012,373,731
12/17/201535.3335.4534.2734.294,872,309
12/15/201534.4435.1034.4034.864,819,980
12/11/201535.0934.6534.1134.224,814,603
12/10/201535.4135.6935.0435.095,404,299
12/9/201535.0136.0235.0035.415,050,735
12/8/201535.1635.6134.8835.274,722,862
12/7/201535.9736.0235.2235.414,294,288
12/4/201535.6736.1435.6035.974,936,896
12/2/201536.6036.8736.4536.526,257,961
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center