$32.45 +0.82 (%) Archer Daniels Midland Company - NYSE

Feb. 12, 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
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
12/1/201536.8037.0236.4436.707,012,643
11/30/201536.5336.6236.1036.496,508,142
11/27/201536.4336.5736.2636.462,339,585
11/25/201536.0136.7535.9836.475,281,852
11/24/201536.4736.5935.7136.047,754,705
11/23/201535.8137.0335.7536.726,839,756
11/20/201536.5336.8235.6035.839,058,166
11/19/201537.4137.5336.2836.435,944,681
11/18/201537.4237.6837.0137.417,977,507
11/17/201538.3438.4037.1437.204,767,500
11/16/201537.5938.4237.5538.244,626,384
11/13/201538.4138.8637.6937.766,555,957
11/12/201540.2240.3038.4938.518,312,214
11/11/201540.8440.8440.2640.513,651,166
11/10/201541.3041.6440.5640.634,419,393
11/9/201541.8942.0341.2541.525,039,384
11/6/201542.7943.0541.9742.135,716,830
11/5/201542.9543.2142.4343.075,405,648
11/2/201545.8146.2945.0546.282,975,324
10/30/201545.6546.0945.4545.663,565,950
10/29/201546.6446.7345.4645.534,298,102
10/28/201546.1747.0346.1346.802,086,086
10/27/201546.2146.4145.7346.242,506,487
10/26/201546.8146.8946.3146.391,792,898
10/23/201546.9346.9846.5046.892,490,029
10/22/201545.5146.8945.4646.703,118,921
10/21/201545.7445.8345.2545.292,727,925
10/20/201545.8145.9845.5145.702,724,690
10/19/201545.8246.0545.6045.972,767,062
10/16/201545.6545.9845.2545.963,236,326
10/15/201545.1845.5644.9445.562,557,542
10/14/201544.8545.4144.6644.962,024,129
10/13/201545.1745.5044.8544.922,630,403
10/12/201545.3345.5245.1545.442,013,013
10/9/201545.0745.5345.0345.423,062,899
10/8/201544.2845.2144.0445.133,153,665
10/7/201543.9144.8243.7144.313,898,286
10/6/201543.5543.7943.2943.643,224,853
10/5/201542.7043.7142.7043.643,634,341
10/2/201541.0642.4440.9242.423,009,323
10/1/201541.6941.9541.0641.463,802,323
9/30/201541.4941.7741.2241.454,722,543
9/29/201541.2041.2640.6641.024,655,485
9/28/201542.1442.3141.0041.094,273,411
9/25/201542.5043.0442.2742.503,433,824
9/24/201541.8642.2641.3142.024,725,202
9/23/201542.4142.5541.9342.062,725,386
9/22/201542.8042.8442.1642.452,775,200
9/21/201543.5043.7643.2343.383,159,947
9/18/201543.4643.9943.1543.236,194,903
9/17/201544.1844.9044.0244.253,718,277
9/16/201543.6644.2243.4144.192,991,145
9/15/201543.2143.6442.8643.473,811,293
9/11/201542.9843.0542.5542.823,410,880
9/10/201542.8243.4842.7143.062,900,956
9/9/201544.1644.3342.9242.993,130,639
9/8/201543.7143.7443.1743.703,062,108
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center