$45.97 +0.77 (%) Archer Daniels Midland Company - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201645.0446.0544.9845.973,303,444
12/7/201644.6645.2644.5445.204,164,253
12/6/201644.0045.0043.9944.683,397,817
12/5/201644.1244.3543.5043.902,925,478
12/2/201644.4244.7543.9244.003,289,978
12/1/201643.1544.4043.1544.313,983,866
11/30/201642.8643.4742.8543.233,529,343
11/29/201643.1743.2542.6142.773,203,893
11/28/201643.5143.6942.9943.112,867,335
11/25/201643.4743.5743.2443.551,776,687
11/23/201643.5743.6442.9243.254,138,631
11/22/201643.8643.9243.2143.512,733,564
11/21/201643.3843.9743.3843.652,727,715
11/18/201642.9243.6142.9243.493,289,861
11/17/201643.2843.3542.7643.003,595,439
11/16/201643.6843.6842.7643.263,435,910
11/15/201642.8643.5242.8543.494,292,804
11/14/201641.5842.9741.4442.885,139,734
11/11/201643.5743.7941.6041.737,004,536
11/10/201646.4246.5745.0545.183,959,864
11/9/201646.8446.9245.0746.285,372,568
11/8/201646.9547.8846.9347.723,131,985
11/7/201647.4647.5946.9347.053,425,947
11/4/201647.3847.5546.8946.922,804,080
11/3/201647.0547.8747.0547.434,376,488
11/2/201646.7547.8846.6647.266,221,043
11/1/201645.3747.3445.3646.759,705,990
10/31/201643.7044.2043.5143.573,867,303
10/28/201643.1743.9643.1043.592,628,577
10/27/201643.3743.4242.7643.082,156,683
10/26/201642.4243.4542.3143.282,856,310
10/25/201642.6242.8342.3842.531,879,561
10/24/201642.6042.9742.3742.511,324,330
10/21/201641.9242.4341.6142.321,721,734
10/20/201642.1242.5141.9942.182,044,776
10/19/201641.9642.2741.4942.221,797,611
10/18/201642.2442.3841.9741.982,143,688
10/17/201642.1342.3041.7941.852,054,731
10/14/201642.4242.8542.1342.131,790,042
10/13/201641.9642.5341.6342.252,155,561
10/12/201642.3242.6542.1042.391,823,783
10/11/201643.1743.2842.0742.342,316,559
10/10/201642.9143.3242.8643.271,885,862
10/7/201643.2043.2642.4942.651,782,482
10/6/201643.0743.4643.0343.162,433,860
10/5/201642.7943.4642.6643.272,629,671
10/4/201642.8043.5242.7042.793,343,554
10/3/201641.9842.9741.9542.903,024,587
9/30/201641.7042.3941.5942.172,848,458
9/29/201641.8142.1641.3841.532,146,245
9/28/201641.8942.1141.4341.852,651,759
9/27/201641.6541.9041.3641.892,363,748
9/26/201642.2842.3141.8741.901,540,430
9/23/201642.7642.9342.4742.471,876,117
9/22/201643.0843.3242.7742.983,094,858
9/21/201642.3243.0142.3242.813,072,139
9/20/201642.3942.3941.9442.152,381,152
9/19/201642.2542.5042.1242.181,606,759
9/16/201641.9942.0741.7342.033,105,520
9/15/201641.9442.3741.7542.282,264,444
9/14/201642.0542.5041.7741.982,682,110
9/13/201642.6642.7441.9042.002,693,571
9/12/201641.9143.0741.5442.962,619,087
9/9/201642.8242.9542.0242.023,088,312
9/8/201643.8743.8943.1743.242,821,893
9/7/201643.7644.0443.6644.022,048,234
9/6/201643.8544.0043.4943.941,671,379
9/2/201643.3743.8343.3743.822,011,216
9/1/201643.6843.7642.9243.142,274,913
8/31/201643.2443.8143.0343.763,211,624
8/30/201642.8943.3942.8743.212,301,698
8/29/201642.6143.0142.2842.841,735,404
8/26/201642.8443.0042.1942.391,977,219
8/25/201643.2243.2242.5042.562,872,290
8/24/201644.0344.0343.1943.321,899,076
8/23/201643.9944.4343.9044.122,033,276
8/22/201643.4443.8343.2943.801,952,348
8/19/201643.4043.6443.1743.482,120,395
8/18/201643.6943.9643.5143.572,053,506
8/17/201643.4743.7043.1643.632,183,148
8/16/201643.5543.7643.4143.471,623,575
8/15/201643.5644.1343.4943.771,847,581
8/12/201643.8544.2043.5444.072,177,321
8/11/201644.4044.4343.7443.932,284,259
8/10/201644.4844.8244.1644.311,741,977
8/9/201644.6444.7344.2344.382,077,140
8/8/201644.5745.0544.4344.522,234,423
8/5/201643.8244.6043.7144.452,839,509
8/4/201644.3744.4943.4243.742,843,768
8/3/201643.4543.9342.9143.933,182,040
8/2/201643.0544.6142.8843.454,718,167
8/1/201644.5844.7443.7044.244,549,433
7/29/201644.7445.3944.7445.084,834,151
7/28/201644.0245.0043.8044.944,282,567
7/27/201643.8744.1743.5643.902,383,083
7/26/201643.6444.1243.6343.872,139,067
7/25/201643.6143.7943.5043.601,716,399
7/22/201643.4043.8043.2643.721,899,995
7/21/201643.3543.8743.2043.392,366,485
7/20/201643.3343.5743.0043.392,705,352
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center