Archer-Daniels-Midland Company Historical Stock Prices

ADM 
$47.43
*  
0.03
0.06%
Get ADM Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.50  47.70  47.23  47.43 5,537,223
04/01/2015 47.45 47.7 47.23 47.43 5,539,788
03/31/2015 47.06 47.61 46.99 47.4 4,967,987
03/30/2015 46.76 47.615 46.56 47.42 2,774,890
03/27/2015 46.28 46.64 46.17 46.46 3,834,600
03/26/2015 46.57 47.05 46.28 46.3 3,803,159
03/25/2015 47.16 47.59 46.68 46.71 3,547,639
03/24/2015 47.2 47.62 46.96 46.96 3,163,595
03/23/2015 47.07 47.72 47.07 47.13 4,700,705
03/20/2015 46.69 47.51 46.53 46.95 6,712,057
03/19/2015 47.05 47.11 46.06 46.49 2,919,256
03/18/2015 46.22 47.395 45.74 47.17 4,289,846
03/17/2015 46.3 46.445 45.84 46.25 2,942,383
03/16/2015 46.36 46.56 45.91 46.49 2,911,817
03/13/2015 46.42 46.51 45.64 46.3 2,831,736
03/12/2015 45.8 46.71 45.8 46.64 3,547,424
03/11/2015 45.68 45.775 45.145 45.5 3,321,742
03/10/2015 45.92 46.21 45.45 45.52 3,299,264
03/09/2015 46.21 46.6 45.76 46.39 2,409,064
03/06/2015 47 47.23 46.09 46.25 3,877,962
03/05/2015 47.3 47.54 46.63 47.48 4,734,767
03/04/2015 47.37 47.43 46.73 47.08 3,419,005
03/03/2015 47.52 47.7 47.02 47.52 3,369,324
03/02/2015 47.82 47.89 47.02 47.85 3,704,740
02/27/2015 47.49 48.13 47.49 47.88 2,863,415
02/26/2015 48.28 48.29 47.4 47.55 2,940,917
02/25/2015 48.59 48.79 47.92 48.1 2,965,465
02/24/2015 48.21 48.8 47.9986 48.65 2,418,759
02/23/2015 48.25 48.35 47.95 48.26 1,974,027
02/20/2015 47.72 48.2 47.02 48.15 2,704,333
02/19/2015 47.5 48.1 47.41 47.78 2,351,063
02/18/2015 47.67 48.1 47.535 47.71 2,713,582
02/17/2015 48.14 48.17 47.42 47.77 3,611,658
02/13/2015 47.34 48.24 47.34 48.1 4,074,690
02/12/2015 46.8 47.62 46.75 47.44 4,750,039
02/11/2015 47.23 47.46 46.37 46.92 3,692,270
02/10/2015 47.91 47.91 47.21 47.58 3,481,725
02/09/2015 47.42 47.76 47.2301 47.38 2,960,280
02/06/2015 48.7 48.8099 47.455 47.56 3,644,114
02/05/2015 46.55 48.72 46.55 48.68 7,981,700
02/04/2015 48.4 48.4 45.87 46.15 9,231,158
02/03/2015 47.36 48.9 46.21 48.76 7,107,464
02/02/2015 46.79 48.195 46.72 48.17 6,479,474
01/30/2015 47.63 47.86 46.56 46.63 5,406,681
01/29/2015 47.57 48.04 46.8901 47.92 3,678,945
01/28/2015 48.3 48.6 47.42 47.49 3,277,861
01/27/2015 47.96 48.65 47.75 48.28 3,217,429
01/26/2015 47.68 48.52 47.5 48.29 3,147,824
01/23/2015 47.91 48.3 47.56 47.87 2,980,848
01/22/2015 47.99 48.47 47.53 48.08 4,547,780
01/21/2015 47.1 48.04 46.913 47.7 3,987,692
01/20/2015 47.19 47.47 46.57 47.2 5,343,556
01/16/2015 47.1 47.76 46.9 47.68 3,151,252
01/15/2015 47.34 47.77 46.85 47.21 4,248,261
01/14/2015 47.67 48.09 46.85 47.45 4,225,685
01/13/2015 48.33 49.08 47.87 48.28 4,433,153
01/12/2015 49 49 47.98 48.21 3,836,313
01/09/2015 49.47 49.69 48.8 48.82 3,679,481
01/08/2015 49.29 49.6 48.54 49.24 7,463,035
01/07/2015 49.7 50.26 49.62 49.97 2,821,699
01/06/2015 50.46 50.49 48.94 49.23 4,841,757
01/05/2015 51.45 51.68 49.98 50.22 3,827,982
01/02/2015 52.2 52.6 51.59 52.02 2,039,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?