Archer-Daniels-Midland Company Historical Stock Prices

ADM 
$49.86
*  
0.11
0.22%
Get ADM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ADM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  49.72  49.92  49.64  49.86 2,009,026
08/29/2014 49.76 49.92 49.64 49.86 2,009,748
08/28/2014 49.49 49.9 49.41 49.75 1,829,959
08/27/2014 49.37 49.76 49.31 49.58 2,132,587
08/26/2014 49.5 49.66 49.03 49.2 2,089,311
08/25/2014 49.35 49.6 49.25 49.46 1,371,934
08/22/2014 49.68 49.79 49.06 49.14 1,895,856
08/21/2014 49.85 49.94 49.49 49.57 1,898,217
08/20/2014 49.69 49.885 49.525 49.8 1,678,805
08/19/2014 49.56 49.94 49.53 49.69 2,184,093
08/18/2014 49.86 50.01 49.71 49.79 2,244,022
08/15/2014 50.09 50.3 49.56 49.74 3,038,175
08/14/2014 50.1 50.15 49.8265 49.97 2,034,226
08/13/2014 49.67 50.235 49.57 50.04 3,189,888
08/12/2014 49.7 49.9 49.38 49.64 2,786,547
08/11/2014 49.21 49.995 49.18 49.81 2,967,666
08/08/2014 48.7 49.09 48.39 49.04 2,627,531
08/07/2014 48.77 48.9455 48.43 48.52 2,308,100
08/06/2014 48.21 49.15 48.21 48.64 4,574,150
08/05/2014 48.39 49.17 48.19 48.56 6,260,384
08/04/2014 46.68 47.05 46.53 46.95 2,858,199
08/01/2014 46.33 46.75 46.12 46.57 3,256,341
07/31/2014 46.48 46.86 46.19 46.4 3,677,436
07/30/2014 47.68 47.85 46.6 46.74 4,191,191
07/29/2014 48.08 48.3 47.54 47.57 2,445,859
07/28/2014 48.23 48.4 47.96 48.07 1,872,013
07/25/2014 48.29 48.49 47.885 48.12 2,040,279
07/24/2014 48.36 48.84 48.354 48.43 2,209,499
07/23/2014 48.18 48.39 48.09 48.29 2,250,575
07/22/2014 48.06 48.38 47.94 48.2 2,598,891
07/21/2014 47.88 48.2 47.75 48.08 2,357,892
07/18/2014 47.49 48.195 47.43 48.1 2,394,965
07/17/2014 47.75 47.9 47.31 47.32 2,564,763
07/16/2014 47.87 47.97 47.68 47.76 2,747,503
07/15/2014 47.96 48.22 47.49 47.54 4,049,289
07/14/2014 48.06 48.33 47.9 48.07 3,462,926
07/11/2014 47.15 48.04 46.84 47.85 4,814,927
07/10/2014 45.74 47.5 45.68 47.35 5,795,224
07/09/2014 46 46.6 45.96 46.15 3,883,821
07/08/2014 46.54 46.65 45.94 45.94 6,029,453
07/07/2014 45.26 46.7201 45.26 46.5 4,669,853
07/03/2014 45.35 45.95 45.29 45.77 3,146,688
07/02/2014 44.93 45.345 44.81 45.32 2,638,196
07/01/2014 44.29 44.94 44.15 44.85 2,765,166
06/30/2014 43.77 44.33 43.69 44.11 4,049,612
06/27/2014 43.81 43.945 43.505 43.82 2,734,188
06/26/2014 43.89 44.11 43.74 43.93 1,833,624
06/25/2014 44.14 44.32 43.8 43.89 2,431,507
06/24/2014 44.86 44.92 44.23 44.28 2,156,166
06/23/2014 44.98 45.16 44.82 44.98 2,032,635
06/20/2014 45.21 45.38 44.77 44.87 3,058,723
06/19/2014 44.54 45.21 44.34 45.12 3,026,327
06/18/2014 44.25 44.5 43.72 44.43 3,326,950
06/17/2014 44.31 44.52 44.1 44.41 2,311,199
06/16/2014 43.76 44.32 43.68 44.22 2,667,766
06/13/2014 43.53 43.88 43.43 43.84 2,274,440
06/12/2014 44.54 44.65 43.41 43.47 3,651,348
06/11/2014 44.84 45 44.62 44.66 2,230,125
06/10/2014 44.95 45.18 44.74 45.14 2,063,526
06/09/2014 45.01 45.29 45 45.14 1,872,480
06/06/2014 44.83 45.37 44.83 45.18 2,460,053
06/05/2014 44.31 45 44.22 44.97 2,506,415
06/04/2014 44.37 44.54 44.13 44.31 2,287,701
06/03/2014 44.73 44.94 44.29 44.35 2,483,001
06/02/2014 44.89 45.05 44.759 44.85 2,295,251
05/30/2014 44.56 44.975 44.56 44.94 2,011,287
05/29/2014 44.39 44.69 44.35 44.64 1,727,251
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?