$47.26 +0.07 (%) Archer Daniels Midland Company - NYSE

Jul. 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
7/27/201546.9347.2946.8147.262,743,122
7/24/201547.9047.9947.0547.192,528,816
7/23/201547.7048.3847.7048.022,618,483
7/22/201547.4447.9147.4347.682,698,372
7/21/201547.9848.1147.3347.492,744,511
7/20/201548.0448.2647.7648.044,087,971
7/17/201547.7048.0547.3148.024,244,154
7/16/201547.8648.0147.6247.852,663,251
7/15/201547.7747.8447.2247.462,448,775
7/14/201547.5047.8647.4347.792,569,294
7/13/201547.5547.7447.3447.502,209,714
7/10/201547.7247.7747.1347.213,145,992
7/9/201547.7548.0446.9347.096,044,975
7/8/201547.9748.1347.4647.514,080,781
7/7/201548.1148.3246.7348.146,457,734
7/6/201548.1648.6047.8348.094,228,565
7/2/201548.8249.0148.3448.653,063,015
7/1/201548.7148.8948.3848.643,320,769
6/30/201548.8749.1948.1948.225,618,125
6/29/201549.3449.6748.4348.454,376,174
6/26/201550.6450.9949.5349.575,016,793
6/25/201551.6251.6250.6650.702,570,736
6/24/201551.9152.0151.4251.452,314,792
6/23/201552.1952.4251.8552.002,500,406
6/22/201551.7352.0351.6251.992,576,499
6/19/201551.2551.6751.2551.504,952,903
6/18/201551.1751.6551.1751.373,274,983
6/17/201551.0451.7950.2650.944,589,102
6/16/201551.3451.6051.2851.452,369,344
6/15/201551.4251.5651.1251.272,869,904
6/12/201551.7951.9751.5851.912,289,962
6/11/201552.1752.6952.0052.062,827,490
6/10/201551.0752.2551.0752.213,022,783
6/9/201551.0951.4750.9951.012,761,278
6/8/201551.1551.5550.8151.012,706,393
6/5/201551.2751.3950.8251.013,497,773
6/4/201552.0552.2351.3151.394,997,320
6/3/201552.9352.9352.2152.462,567,189
6/2/201552.9453.0252.5552.762,389,048
6/1/201552.8953.3152.4353.033,343,132
5/29/201552.8153.2652.6052.855,441,743
5/28/201553.0053.0152.3752.662,119,934
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!