Archer-Daniels-Midland Company Historical Stock Prices

ADM 
$52.67
*  
0.25
0.47%
Get ADM Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 25-MAY-2014 TO 25-MAY-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  52.78  52.93  52.39  52.67 1,835,790
05/22/2015 52.77 52.93 52.39 52.67 1,838,466
05/21/2015 52.33 53.07 52.29 52.92 2,991,118
05/20/2015 52.53 52.89 52.41 52.43 2,703,366
05/19/2015 52.88 52.91 52.21 52.52 2,739,949
05/18/2015 52.8 53.245 52.67 53.13 3,097,335
05/15/2015 52.79 53.16 52.53 53.04 2,304,361
05/14/2015 52.51 52.97 52.31 52.88 2,964,692
05/13/2015 52.16 52.74 51.765 52.16 4,037,102
05/12/2015 51.25 52.37 51.13 51.92 4,873,928
05/11/2015 51.09 51.705 51 51.6 4,158,859
05/08/2015 50.79 51.38 50.78 51.25 2,793,270
05/07/2015 50.14 50.82 49.79 50.32 4,169,901
05/06/2015 50.45 50.46 49.34 49.94 4,388,937
05/05/2015 50.42 50.76 49.77 50.35 4,623,523
05/04/2015 49.78 50.49 49.78 50.32 3,785,277
05/01/2015 48.91 49.93 48.91 49.78 5,681,176
04/30/2015 48.88 49.43 48.66 48.88 4,257,577
04/29/2015 48.69 49.15 48.44 48.95 3,186,304
04/28/2015 48.45 48.81 48.32 48.78 2,278,226
04/27/2015 48.35 48.75 48.3 48.61 2,489,630
04/24/2015 48.39 48.59 48.095 48.21 2,774,407
04/23/2015 47.93 48.54 47.85 48.27 2,298,024
04/22/2015 47.93 48.24 47.69 48.1 2,066,589
04/21/2015 48.32 48.53 47.905 47.94 2,321,857
04/20/2015 48.35 48.75 48.27 48.3 1,922,726
04/17/2015 47.85 48.3 47.82 48.28 3,741,255
04/16/2015 48.19 48.48 48.1 48.3 4,242,220
04/15/2015 48.28 48.49 47.9574 48.4 4,036,427
04/14/2015 47.95 48.23 47.6 48.01 2,143,915
04/13/2015 47.9 48.39 47.83 47.88 2,691,086
04/10/2015 47.97 48.325 47.69 47.96 3,263,441
04/09/2015 48.17 48.28 47.71 47.9 4,275,498
04/08/2015 48.19 48.65 48.05 48.33 2,996,122
04/07/2015 48.39 48.64 48.14 48.16 2,477,333
04/06/2015 47.36 48.55 47.34 48.33 3,385,154
04/02/2015 47.47 48.34 47.34 47.35 5,836,027
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
12/31/2014 52.9 52.95 51.87 52 2,595,197
12/30/2014 53.15 53.39 52.68 52.89 2,227,484
12/29/2014 53.25 53.5 52.85 53.13 1,755,807
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
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
*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?