$53.17 +1.02 (%) Archer Daniels Midland Company - NYSE

May. 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
5/27/201552.1653.2352.0553.174,035,361
5/26/201552.5952.5952.0752.153,018,030
5/22/201552.7752.9352.3952.671,838,466
5/21/201552.3353.0752.2952.922,991,118
5/20/201552.5352.8952.4152.432,703,366
5/19/201552.8852.9152.2152.522,739,949
5/18/201552.8053.2552.6753.133,097,435
5/15/201552.7953.1652.5353.042,304,361
5/14/201552.5152.9752.3152.882,964,692
5/13/201552.1652.7451.7752.164,037,102
5/12/201551.2552.3751.1351.924,873,928
5/11/201551.0951.7151.0051.604,158,859
5/8/201550.7951.3850.7851.252,793,270
5/7/201550.1450.8249.7950.324,169,901
5/6/201550.4550.4649.3449.944,389,037
5/5/201550.4250.7649.7750.354,623,523
5/4/201549.7850.4949.7850.323,786,827
5/1/201548.9149.9348.9149.785,681,176
4/30/201548.8849.4348.6648.884,257,577
4/29/201548.6949.1548.4448.953,186,304
4/28/201548.4548.8148.3248.782,278,226
4/27/201548.3548.7548.3048.612,489,630
4/24/201548.3948.5948.1048.212,774,407
4/23/201547.9348.5447.8548.272,298,024
4/22/201547.9348.2447.6948.102,069,227
4/21/201548.3248.5347.9147.942,321,857
4/20/201548.3548.7548.2748.301,922,726
4/17/201547.8548.3047.8248.283,741,255
4/16/201548.1948.4848.1048.304,242,320
4/15/201548.2848.4947.9648.404,036,427
4/14/201547.9548.2347.6048.012,143,915
4/13/201547.9048.3947.8347.882,691,086
4/10/201547.9748.3347.6947.963,263,441
4/9/201548.1748.2847.7147.904,275,498
4/8/201548.1948.6548.0548.332,996,122
4/7/201548.3948.6448.1448.162,477,333
4/6/201547.3648.5547.3448.333,385,154
4/2/201547.4748.3447.3447.355,836,027
4/1/201547.4547.7047.2347.435,544,788
3/31/201547.0647.6146.9947.404,967,987
3/30/201546.7647.6246.5647.422,775,090
3/27/201546.2846.6446.1746.463,834,700
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center