Archer-Daniels-Midland Company Historical Stock Prices

ADM 
$47.57
*  
0.50
1.04%
Get ADM Alerts
*Delayed - data as of Jul. 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  48  48.30  47.54  47.57 2,459,468
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
12/18/2013 41.67 43.16 41.44 43.14 7,328,456
12/17/2013 40.75 41.61 40.72 41.48 5,927,962
12/16/2013 40.44 41.38 40.35 40.66 6,404,656
12/13/2013 40.64 40.69 40.15 40.34 3,998,714
12/12/2013 41.71 41.72 40.49 40.59 5,148,165
12/11/2013 42.35 42.35 41.63 41.71 4,101,739
12/10/2013 42.35 42.51 41.63 42.36 4,608,769
12/09/2013 41.93 42.5 41.75 42.48 4,286,744
12/06/2013 41.87 42.1 41.52 41.94 3,080,235
12/05/2013 41.7 41.72 41.195 41.47 3,268,600
12/04/2013 40.89 41.92 40.75 41.73 4,485,208
12/03/2013 40.82 41.14 40.57 41.1 3,551,406
12/02/2013 40.33 41.215 40.19 40.85 4,706,148
11/29/2013 40.9 41.24 40.15 40.25 3,635,827
11/27/2013 41.68 41.85 41.27 41.49 2,285,430
11/26/2013 41.49 41.89 41.38 41.6 3,222,721
11/25/2013 41.87 41.879 41.28 41.35 3,387,680
11/22/2013 41.12 41.87 40.99 41.86 4,162,284
11/21/2013 40.1 41.44 40.07 41.15 6,584,015
11/20/2013 40.96 41 39.87 39.9 5,797,537
11/19/2013 40.22 41.41 40.22 40.97 4,633,154
11/18/2013 40.21 41.24 40.21 40.94 5,335,968
11/15/2013 42.09 42.09 40.4 40.56 9,885,038
11/14/2013 41.29 42.1 41.29 42 6,484,284
11/13/2013 40.34 41.43 40.33 41.43 5,633,751
11/12/2013 40.78 40.82 40.06 40.42 6,355,478
11/11/2013 41.49 41.62 41.07 41.14 4,431,262
11/08/2013 41.22 41.5 40.93 41.44 5,956,462
11/07/2013 41.78 41.86 41.14 41.23 5,913,698
11/06/2013 41.92 41.96 41.61 41.76 4,539,714
11/05/2013 40.83 42.14 40.76 41.98 8,208,542
11/04/2013 41.01 41.22 40.765 40.87 4,576,045
11/01/2013 41.03 41.08 40.51 40.9 4,924,238
10/31/2013 41.08 41.36 40.51 40.9 6,247,186
10/30/2013 40.72 41.2 40.171 41 4,622,142
10/29/2013 39.44 41.74 39.01 40.73 8,265,200
10/28/2013 39.77 40.25 39.66 39.84 5,282,879
10/25/2013 39.26 39.96 39.18 39.93 6,526,495
10/24/2013 39.27 39.39 39.0048 39.18 2,388,836
10/23/2013 39.25 39.5 39.01 39.27 3,535,504
10/22/2013 38.67 39.59 38.63 39.49 5,173,605
10/21/2013 38.34 38.84 38.25 38.66 4,833,602
10/18/2013 37.95 38.19 37.83 38.02 4,059,017
10/17/2013 37.4 37.99 37.19 37.9 2,505,532
10/16/2013 37.07 37.71 36.905 37.52 3,217,351
10/15/2013 36.83 37.11 36.63 36.82 2,945,952
10/14/2013 36.48 37.07 36.44 36.97 3,070,729
10/11/2013 36.97 36.97 36.3272 36.59 3,716,908
10/10/2013 36.72 37.2 36.01 37.07 6,645,080
10/09/2013 36.3 36.66 36.18 36.33 3,440,575
10/08/2013 36.38 36.6 36.12 36.19 3,977,343
10/07/2013 36.44 36.74 36.22 36.42 2,157,246
10/04/2013 36.78 36.87 36.53 36.7 2,365,619
10/03/2013 37.04 37.13 36.5 36.75 3,317,194
10/02/2013 36.77 37.18 36.3 37.18 4,924,796
10/01/2013 36.8 36.94 36.49 36.85 2,216,712
09/30/2013 37 37.02 36.45 36.84 3,589,945
09/27/2013 36.63 37.18 36.38 37.12 3,724,841
09/26/2013 36.71 37.02 36.65 36.81 2,667,202
09/25/2013 36.81 36.96 36.6 36.67 2,348,830
09/24/2013 36.61 37.08 36.55 36.77 3,757,671
09/23/2013 37.07 37.09 36.61 36.63 2,820,904
09/20/2013 37.05 37.41 36.97 37.24 5,427,193
09/19/2013 37.09 37.2 36.83 37.06 2,255,436
09/18/2013 37.09 37.19 36.56 37.11 3,399,664
09/17/2013 36.79 37.22 36.75 37.16 3,894,197
09/16/2013 36.58 36.87 36.555 36.75 2,732,231
09/13/2013 36.12 36.23 35.91 36.22 2,111,294
09/12/2013 36.11 36.21 35.63 35.99 3,281,162
09/11/2013 36.11 36.23 35.84 36.13 2,215,076
09/10/2013 36.21 36.4 35.89 36.08 2,365,550
09/09/2013 35.82 36.27 35.82 36.11 2,473,958
09/06/2013 36.23 36.29 35.7 35.79 2,462,009
09/05/2013 36.02 36.31 36.02 36.19 2,515,437
09/04/2013 35.66 36.28 35.44 36.1 4,733,835
09/03/2013 35.43 35.665 35.3 35.4 3,643,708
08/30/2013 34.96 35.41 34.82 35.21 5,383,434
08/29/2013 34.53 35.09 34.38 34.81 3,722,261
08/28/2013 34.5 34.88 34.39 34.6 3,804,571
08/27/2013 34.24 34.88 34.21 34.63 4,163,081
08/26/2013 36.2 36.23 34.355 34.5 8,165,155
08/23/2013 36.19 36.35 35.75 36.28 3,012,679
08/22/2013 36.39 36.505 35.905 36.07 2,995,031
08/21/2013 36.61 36.73 36.26 36.3 3,114,720
08/20/2013 36.47 36.78 36.31 36.59 2,744,097
08/19/2013 37.01 37.13 36.54 36.58 3,185,502
08/16/2013 36.94 37.33 36.88 37.25 3,434,997
08/15/2013 38.2 38.36 36.94 37.03 5,150,452
08/14/2013 38.58 38.81 38.35 38.54 3,738,528
08/13/2013 38.52 38.64 38.31 38.63 3,530,475
08/12/2013 38.24 38.59 37.9475 38.56 3,614,465
08/09/2013 38.2 38.48 38.05 38.38 2,760,972
08/08/2013 37.97 38.39 37.86 38.3 4,012,215
08/07/2013 37.75 37.98 37.33 37.76 3,236,321
08/06/2013 36.86 38.18 36.38 37.89 6,774,125
08/05/2013 37.47 37.89 37.22 37.86 5,637,494
08/02/2013 37.03 37.57 36.82 37.57 3,680,423
08/01/2013 36.72 37.19 36.651 37.18 3,378,601
07/31/2013 36.2 36.7 35.98 36.47 4,299,537
07/30/2013 36.33 36.64 35.98 36.02 3,311,698
07/29/2013 36.53 36.85 36.34 36.36 2,475,548
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?