49.86 Up +0.11 +0.22%
Find prices for:
ARCHER-DANIELS-MIDLAND CO Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 49.92 49.64 49.76 49.86 2,009,748
08/22/2014 49.79 49.06 49.68 49.14 1,901,964
08/15/2014 50.3 49.56 50.09 49.74 3,038,175
08/08/2014 49.09 48.39 48.7 49.04 2,636,015
08/01/2014 46.75 46.12 46.33 46.57 3,256,341
07/25/2014 48.49 47.89 48.29 48.12 2,040,279
07/18/2014 48.2 47.43 47.49 48.1 2,394,965
07/11/2014 48.04 46.84 47.15 47.85 4,814,927
07/04/2014 45.77 45.77 45.77 45.77 0
06/27/2014 43.95 43.51 43.81 43.82 2,734,188
06/20/2014 45.38 44.77 45.21 44.87 3,058,723
06/13/2014 43.88 43.43 43.53 43.84 2,274,440
06/06/2014 45.37 44.83 44.83 45.18 2,460,053
05/30/2014 44.98 44.56 44.56 44.94 2,011,287
05/23/2014 43.87 43.38 43.7 43.56 2,034,394
05/16/2014 43.88 43.49 43.53 43.82 1,935,748
05/09/2014 44.52 44.09 44.09 44.39 2,209,385
05/02/2014 43.76 43.04 43.31 43.55 3,059,493
04/25/2014 44.72 44.24 44.6 44.42 2,286,862
04/18/2014 45.04 45.04 45.04 45.04 0
04/11/2014 44.45 44.08 44.26 44.41 5,346,546
04/04/2014 43.66 43.03 43.59 43.05 4,416,020
03/28/2014 43.6 42.94 43.28 43.21 2,773,277
03/21/2014 43.09 42.43 43.08 42.67 8,366,530
03/14/2014 42.71 42.19 42.26 42.51 3,792,388
03/07/2014 41.54 40.99 41.14 41.33 3,008,395
02/28/2014 40.8 39.87 39.9 40.6 4,379,770
02/21/2014 40.17 39.78 40.11 39.99 3,919,612
02/14/2014 40.97 40.51 40.71 40.78 3,791,431
02/07/2014 39.98 39.15 39.6 39.89 6,613,964
01/31/2014 39.73 39.02 39.09 39.48 4,333,981
01/24/2014 40.84 39.53 40.6 39.57 5,756,076
01/17/2014 41.43 40.94 41.3 41.01 6,667,175
01/10/2014 42.56 41.93 42.41 41.98 5,537,331
01/03/2014 43.38 42.88 43.1 43.19 2,275,519
12/27/2013 43.96 43.51 43.66 43.76 2,516,729
12/20/2013 43.94 43.19 43.82 43.36 7,136,348
12/13/2013 40.69 40.15 40.64 40.34 3,998,714
12/06/2013 42.1 41.52 41.87 41.94 3,080,235
11/29/2013 41.24 40.15 40.9 40.25 3,635,827
11/22/2013 41.87 40.99 41.12 41.86 4,162,284
11/15/2013 42.09 40.4 42.09 40.56 9,886,538
11/08/2013 41.5 40.93 41.22 41.44 5,956,462
11/01/2013 41.08 40.51 41.03 40.9 4,924,238
10/25/2013 39.96 39.18 39.26 39.93 6,536,939
10/18/2013 38.19 37.83 37.95 38.02 4,059,017
10/11/2013 36.97 36.33 36.97 36.59 3,716,908
10/04/2013 36.87 36.53 36.78 36.7 2,400,469
09/27/2013 37.18 36.38 36.63 37.12 3,736,015
09/20/2013 37.41 36.97 37.05 37.24 5,430,323
09/13/2013 36.23 35.91 36.12 36.22 2,111,294
09/06/2013 36.29 35.7 36.23 35.79 2,462,009
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:29 AM ET