Archer-Daniels-Midland Company Historical Stock Prices

ADM 
$53.42
*  
0.31
0.58%
Get ADM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ADM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ADM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.07  53.635  53.03  53.42 1,322,444
12/26/2014 53.09 53.635 53.03 53.42 1,322,381
12/24/2014 53.16 53.55 53.09 53.11 1,729,903
12/23/2014 52.89 53.69 52.53 53.17 4,090,326
12/22/2014 52.4 52.8997 52.13 52.72 3,176,176
12/19/2014 51.41 52.78 51.3 52.24 7,157,178
12/18/2014 50.25 51.21 50.215 51.16 4,824,534
12/17/2014 49.39 50.08 49.19 49.64 4,834,413
12/16/2014 50.05 50.76 49.28 49.32 3,728,696
12/15/2014 50.11 50.46 49.42 49.83 3,476,404
12/12/2014 50.46 51.09 49.81 49.85 3,857,667
12/11/2014 51.5 52.06 50.7 50.9 4,036,465
12/10/2014 52.72 52.94 51.14 51.27 4,358,824
12/09/2014 52.29 53.38 51.89 53.04 4,444,910
12/08/2014 53.3 53.52 52.32 52.46 4,513,257
12/05/2014 52.75 53.27 52.68 53.25 3,746,479
12/04/2014 53.27 53.91 52.55 52.78 3,949,012
12/03/2014 53.33 53.79 53.2 53.71 4,796,011
12/02/2014 52.74 53.61 52.74 53.31 4,833,354
12/01/2014 52.66 52.932 51.87 52.46 4,437,575
11/28/2014 53.38 53.41 52.66 52.68 3,007,604
11/26/2014 53.03 53.37 52.93 53.18 1,875,576
11/25/2014 52.86 53.33 52.62 52.93 2,929,925
11/24/2014 52.74 53.33 52.61 52.95 2,709,507
11/21/2014 53.06 53.535 52.41 52.71 3,664,201
11/20/2014 51.94 52.63 51.82 52.57 2,226,305
11/19/2014 52 52.28 51.79 52.22 2,029,263
11/18/2014 51.91 52.25 51.78 52.01 2,484,534
11/17/2014 51.26 52.15 51.15 51.99 2,877,383
11/14/2014 50.92 51.36 50.78 51.35 2,735,786
11/13/2014 51 51.16 50.33 50.81 2,555,458
11/12/2014 50.98 51 50.46 50.71 2,241,879
11/11/2014 50.91 51.38 50.81 51.12 2,019,871
11/10/2014 50.69 50.78 50.37 50.77 2,048,126
11/07/2014 49.89 50.67 49.89 50.55 2,311,480
11/06/2014 50.35 50.66 49.94 49.97 3,293,100
11/05/2014 50.45 50.52 49.85 50.31 4,307,002
11/04/2014 49.05 49.75 48.6 49.54 5,221,549
11/03/2014 47.24 47.6 47.05 47.25 3,445,202
10/31/2014 47 47.26 46.67 47 3,001,402
10/30/2014 45.73 46.62 45.62 46.58 2,962,296
10/29/2014 45.77 46.2 45.44 45.82 2,586,568
10/28/2014 44.98 45.73 44.81 45.69 3,096,000
10/27/2014 45.51 45.51 44.42 44.62 3,578,858
10/24/2014 45.58 45.78 45.18 45.58 2,213,661
10/23/2014 46.27 46.535 45.405 45.54 2,949,851
10/22/2014 45.84 46.23 45.69 45.76 2,982,516
10/21/2014 45.61 45.97 45.48 45.7 3,387,356
10/20/2014 44.45 45.61 44.42 45.4 4,459,540
10/17/2014 43.67 44.99 43.41 44.5 6,510,558
10/16/2014 42.53 43.47 42.37 43.17 4,983,753
10/15/2014 42.31 43.12 41.63 42.98 8,434,293
10/14/2014 44.87 45.04 42.995 43.08 8,937,311
10/13/2014 46.36 46.46 44.685 44.76 5,218,346
10/10/2014 47.08 47.42 46.143 46.36 5,232,342
10/09/2014 47.89 48.16 47.06 47.13 6,596,609
10/08/2014 49.5 49.65 47.08 48.02 12,098,220
10/07/2014 50.4 50.665 49.53 49.57 5,117,769
10/06/2014 51.2 51.25 50.43 50.59 3,065,335
10/03/2014 50.72 51.295 50.47 51.11 3,701,205
10/02/2014 50.5 51.09 50.425 50.53 2,719,044
10/01/2014 51.17 51.32 50.38 50.4 3,991,647
09/30/2014 51.25 51.39 50.99 51.1 1,956,154
09/29/2014 50.49 51.455 50.48 51.3 2,144,083
09/26/2014 50.58 51.04 50.375 50.87 1,681,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?