Archer Daniels Midland Company $44.63

down -0.10


24/4/2014 06:40 PM  |  NYSE : ADM  
Industries : Food & Beverage / Farm Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADM historical data

Date Open High Low Close Volume
4/23/201444.6844.9644.6844.732,640,230
4/22/201444.8544.9544.5644.612,594,130
4/21/201445.0245.4044.8244.892,221,400
4/17/201444.8645.3444.8045.044,119,950
4/16/201444.5445.0244.4445.022,761,700
4/15/201444.7144.7343.8744.274,402,000
4/14/201444.5544.8144.3644.694,174,910
4/11/201444.2644.4544.0844.415,346,550
4/10/201444.4544.7444.0444.175,185,150
4/9/201443.5644.4643.3644.384,604,860
4/8/201443.5443.8043.1743.534,164,240
4/7/201443.0343.7543.0243.604,276,980
4/4/201443.5943.6643.0343.054,416,020
4/3/201443.4743.5842.8343.154,171,530
4/2/201442.6243.5241.7243.433,279,140
4/1/201443.4243.7443.2243.433,014,220
3/31/201443.2443.5743.0743.393,294,960
3/28/201443.2843.6042.9443.212,773,280
3/27/201442.8043.1642.6143.103,253,940
3/26/201442.4843.0542.4342.703,909,380
3/25/201442.5442.6442.2242.413,605,780
3/24/201442.8242.9942.1842.302,586,760
3/21/201443.0843.0942.4342.678,366,530
3/20/201442.5842.7942.2842.702,430,320
3/19/201442.9343.2242.3142.663,514,260
3/18/201442.6943.0042.5142.932,202,170
3/17/201442.7843.0842.4442.564,392,460
3/14/201442.2642.7142.1942.513,792,390
3/13/201443.0343.2142.3842.403,983,880
3/12/201442.1443.1842.0942.935,485,290
3/11/201442.5242.7742.3242.454,258,550
3/10/201441.6142.4541.6142.455,695,140
3/7/201441.1441.5440.9941.333,008,400
3/6/201440.7041.1040.6040.943,845,690
3/5/201440.6640.8840.3740.672,790,690
3/4/201440.2940.9340.2940.703,666,300
3/3/201440.1440.1939.5339.885,021,640
2/28/201439.9040.8039.8740.604,379,770
2/27/201440.3240.5439.7939.895,100,120
2/26/201440.4940.6740.2840.392,649,450
2/25/201440.2540.7540.1540.393,734,080
2/24/201440.1040.6739.9940.163,499,010
2/21/201440.1140.1739.7839.993,919,610
2/20/201439.9540.2639.8640.123,709,570
2/19/201440.5040.5339.8939.954,449,250
2/18/201440.6640.9140.4740.534,296,040
2/14/201440.7140.9740.5140.783,791,430
2/13/201440.5040.9040.2240.673,070,860
2/12/201440.4340.8340.2840.657,035,370
2/11/201440.1240.5539.7640.536,510,790
2/10/201439.8140.2539.5140.116,795,750
2/7/201439.6039.9839.1539.896,613,960
2/6/201438.8239.2638.7439.115,759,040
2/5/201438.7538.8337.9238.668,799,090
2/4/201439.8139.8438.0638.237,340,610
2/3/201439.2839.8238.7738.917,878,340
1/31/201439.0939.7339.0239.484,333,980
1/30/201439.5939.6939.1739.513,987,000
1/29/201439.6239.8538.9639.225,240,790
1/28/201439.4740.1439.4340.074,097,050
1/27/201439.8840.1739.2839.365,665,780
1/24/201440.6040.8439.5339.575,756,080
1/23/201441.9142.0140.8240.845,519,540
1/22/201441.5142.3541.4442.255,183,240
1/21/201441.2841.4941.0141.374,209,070
1/17/201441.3041.4340.9441.016,667,180
1/16/201442.5142.6341.2341.257,134,240
1/15/201442.4342.8242.1042.454,655,970
1/14/201441.7342.3941.5742.337,294,000
1/13/201442.0142.1041.4441.536,368,800
1/10/201442.4142.5641.9341.985,537,330
1/9/201442.5142.5641.6642.164,444,280
1/8/201442.7642.8742.2142.364,462,220
1/7/201443.3743.3742.4142.854,529,510
1/6/201443.4243.5843.1243.284,182,850
1/3/201443.1043.3842.8843.192,275,520
1/2/201443.2243.2942.7942.992,753,760
12/31/201343.7743.9143.2443.402,203,510
12/30/201343.9043.9943.4343.692,454,480
12/27/201343.6643.9643.5143.762,516,730
12/26/201343.3243.8043.2443.652,370,590
12/24/201343.1643.4943.0743.271,083,950
12/23/201343.5443.7642.8643.043,784,860
12/20/201343.8243.9443.1943.367,136,350
12/19/201342.9943.8342.7743.796,512,720
12/18/201341.6743.1641.4443.147,328,460
12/17/201340.7541.6140.7241.485,935,600
12/16/201340.4441.3840.3540.666,404,660
12/13/201340.6140.6940.1540.343,998,710
12/12/201341.7241.7240.4940.595,148,160
12/11/201342.3042.3541.6341.714,101,740
12/10/201342.4142.5141.6342.364,608,770
12/9/201341.9342.5041.7542.484,286,790
12/6/201341.8742.1041.5241.943,080,240
12/5/201341.7041.7241.2041.473,366,380
12/4/201340.8941.9240.7541.734,734,210
12/3/201340.8241.1440.5741.103,565,990
12/2/201340.3341.2240.1940.854,706,150
11/29/201340.9041.2440.1540.253,635,830
11/27/201341.6841.8541.2741.492,285,430
Trading Center