Historical Stock Prices

ADM 
$52.71
*  
0.14
0.27%
Get ADM Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
09/25/2014 51.34 51.34 50.4 50.48 2,074,916
09/24/2014 50.79 51.54 50.79 51.46 1,730,119
09/23/2014 51.2 51.31 50.75 50.77 1,820,959
09/22/2014 51.56 51.8 51.22 51.46 2,017,317
09/19/2014 52.32 52.32 51.69 51.69 3,592,901
09/18/2014 51.3 52.36 51.25 52.06 3,490,109
09/17/2014 51.17 51.39 50.87 51.2 2,165,782
09/16/2014 50.44 51.41 50.4 51.26 2,377,803
09/15/2014 50.45 50.5825 50.32 50.56 1,630,672
09/12/2014 50.84 50.84 50.19 50.41 2,087,661
09/11/2014 50.62 50.94 50.52 50.92 2,940,074
09/10/2014 50.5 50.71 50.38 50.67 1,878,080
09/09/2014 50.53 50.59 50.311 50.46 2,722,180
09/08/2014 50.29 50.57 50.26 50.53 1,930,833
09/05/2014 50.06 50.37 49.97 50.36 2,660,935
09/04/2014 49.92 50.2855 49.805 50.2 3,258,286
09/03/2014 50.32 50.41 49.5101 49.93 3,214,251
09/02/2014 49.98 50.56 49.71 50.06 3,554,461
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
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?