Historical Stock Prices

ADM 
$52.24
*  
1.08
2.11%
Get ADM Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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
05/28/2014 44.32 44.55 44.21 44.29 1,851,371
05/27/2014 43.65 44.36 43.62 44.32 2,400,276
05/23/2014 43.7 43.87 43.38 43.56 2,034,394
05/22/2014 42.93 44.02 42.9 43.65 1,657,192
05/21/2014 43.41 43.9 43.41 43.86 2,293,838
05/20/2014 43.85 43.89 43.17 43.33 2,167,658
05/19/2014 43.82 43.9575 43.69 43.89 2,018,366
05/16/2014 43.53 43.88 43.49 43.82 1,935,748
05/15/2014 43.8 43.88 43.43 43.53 2,653,965
05/14/2014 44.33 44.4 43.83 43.85 2,218,768
05/13/2014 44.44 44.66 44.26 44.31 2,285,150
05/12/2014 44.6 44.74 44.335 44.67 2,381,243
05/09/2014 44.09 44.515 44.09 44.39 2,209,385
05/08/2014 44.18 44.52 43.87 44.07 3,364,536
05/07/2014 43.17 44.34 43.17 44.27 4,257,124
05/06/2014 43.24 43.3856 43.02 43.14 3,461,707
05/05/2014 43.3 43.52 43.02 43.41 2,288,254
05/02/2014 43.31 43.76 43.04 43.55 3,059,493
05/01/2014 43.74 43.78 43.18 43.24 3,122,117
04/30/2014 43.17 43.89 42.95 43.73 5,913,765
04/29/2014 43.12 43.64 42.66 43.23 7,794,616
04/28/2014 44.6 44.63 44.06 44.38 4,317,513
04/25/2014 44.6 44.72 44.24 44.42 2,286,862
04/24/2014 44.82 44.93 44.46 44.63 2,123,986
04/23/2014 44.68 44.96 44.68 44.73 2,640,228
04/22/2014 44.85 44.95 44.56 44.61 2,592,227
04/21/2014 45.02 45.4 44.82 44.89 2,221,301
04/17/2014 44.86 45.34 44.8 45.04 4,119,949
04/16/2014 44.54 45.02 44.44 45.02 2,760,685
04/15/2014 44.71 44.73 43.87 44.27 4,402,000
04/14/2014 44.55 44.81 44.36 44.69 4,174,906
04/11/2014 44.26 44.45 44.08 44.41 5,346,546
04/10/2014 44.45 44.74 44.035 44.17 5,185,153
04/09/2014 43.56 44.46 43.36 44.38 4,279,858
04/08/2014 43.54 43.8 43.17 43.53 4,164,245
04/07/2014 43.03 43.75 43.02 43.6 4,276,979
04/04/2014 43.59 43.66 43.03 43.05 4,416,020
04/03/2014 43.47 43.58 42.83 43.15 4,171,526
04/02/2014 42.62 43.52 41.72 43.43 3,279,144
04/01/2014 43.42 43.74 43.22 43.43 3,014,225
03/31/2014 43.24 43.57 43.0701 43.39 3,294,963
03/28/2014 43.28 43.604 42.94 43.21 2,773,277
03/27/2014 42.8 43.16 42.61 43.1 3,247,194
03/26/2014 42.48 43.05 42.43 42.7 3,734,218
03/25/2014 42.54 42.64 42.22 42.41 3,382,279
03/24/2014 42.82 42.99 42.18 42.3 2,586,763
03/21/2014 43.08 43.09 42.43 42.67 8,359,103
03/20/2014 42.58 42.79 42.28 42.7 2,430,317
03/19/2014 42.93 43.22 42.31 42.66 3,514,259
03/18/2014 42.69 43 42.51 42.93 2,202,173
03/17/2014 42.78 43.075 42.44 42.56 4,392,456
03/14/2014 42.26 42.71 42.19 42.51 3,792,388
03/13/2014 43.03 43.21 42.38 42.4 3,982,176
03/12/2014 42.14 43.18 42.09 42.93 5,485,292
03/11/2014 42.52 42.77 42.32 42.45 4,258,546
03/10/2014 41.61 42.45 41.61 42.45 5,695,142
03/07/2014 41.14 41.54 40.99 41.33 3,008,395
03/06/2014 40.7 41.1 40.6 40.94 3,845,094
03/05/2014 40.66 40.875 40.37 40.67 2,790,692
03/04/2014 40.29 40.93 40.29 40.7 3,666,295
03/03/2014 40.14 40.19 39.53 39.88 5,021,614
02/28/2014 39.9 40.795 39.87 40.6 4,379,770
02/27/2014 40.32 40.54 39.79 39.89 5,100,081
02/26/2014 40.49 40.67 40.275 40.39 2,649,331
02/25/2014 40.25 40.75 40.15 40.39 3,407,159
02/24/2014 40.1 40.67 39.99 40.16 3,499,008
02/21/2014 40.11 40.17 39.7799 39.99 3,919,612
02/20/2014 39.95 40.26 39.86 40.12 3,709,568
02/19/2014 40.5 40.53 39.89 39.95 4,449,254
02/18/2014 40.66 40.91 40.47 40.53 4,295,940
02/14/2014 40.71 40.97 40.51 40.78 3,791,431
02/13/2014 40.5 40.9 40.223 40.67 3,070,860
02/12/2014 40.43 40.83 40.28 40.65 7,035,371
02/11/2014 40.12 40.55 39.76 40.53 6,508,359
02/10/2014 39.81 40.25 39.51 40.11 6,795,746
02/07/2014 39.6 39.98 39.15 39.89 6,613,949
02/06/2014 38.82 39.255 38.74 39.11 5,759,035
02/05/2014 38.75 38.83 37.92 38.66 8,798,861
02/04/2014 39.81 39.84 38.06 38.23 7,340,610
02/03/2014 39.28 39.82 38.77 38.91 7,878,336
01/31/2014 39.09 39.725 39.02 39.48 4,333,981
01/30/2014 39.59 39.69 39.17 39.51 3,986,996
01/29/2014 39.62 39.85 38.96 39.22 5,240,790
01/28/2014 39.47 40.14 39.43 40.07 4,097,047
01/27/2014 39.88 40.17 39.28 39.36 5,665,785
01/24/2014 40.6 40.84 39.53 39.57 5,755,976
01/23/2014 41.91 42.01 40.82 40.84 5,519,541
01/22/2014 41.51 42.35 41.44 42.25 5,183,242
01/21/2014 41.28 41.49 41.0104 41.37 4,209,074
01/17/2014 41.3 41.43 40.94 41.01 6,667,175
01/16/2014 42.51 42.63 41.225 41.25 7,134,238
01/15/2014 42.43 42.82 42.095 42.45 4,655,968
01/14/2014 41.73 42.39 41.57 42.33 7,294,001
01/13/2014 42.01 42.1 41.44 41.53 6,368,802
01/10/2014 42.41 42.56 41.93 41.98 5,537,331
01/09/2014 42.51 42.56 41.66 42.16 4,444,284
01/08/2014 42.76 42.87 42.21 42.36 4,462,223
01/07/2014 43.37 43.37 42.41 42.85 4,542,507
01/06/2014 43.42 43.58 43.117 43.28 4,182,854
01/03/2014 43.1 43.38 42.88 43.19 2,275,519
01/02/2014 43.22 43.29 42.79 42.99 2,753,656
12/31/2013 43.77 43.91 43.24 43.4 2,203,507
12/30/2013 43.9 43.99 43.43 43.69 2,454,479
12/27/2013 43.66 43.96 43.51 43.76 2,516,729
12/26/2013 43.32 43.8 43.24 43.65 2,370,586
12/24/2013 43.16 43.49 43.07 43.27 1,083,949
12/23/2013 43.535 43.7599 42.86 43.04 3,777,264
12/20/2013 43.82 43.94 43.19 43.36 7,136,348
12/19/2013 43.02 43.83 42.77 43.79 6,515,418
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?