45.02 Up +0.75 +1.69%
Find prices for:
ARCHER-DANIELS-MIDLAND CO Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/30/2013 35.41 34.82 34.96 35.21 5,383,434
08/23/2013 36.35 35.75 36.19 36.28 3,013,093
08/16/2013 37.33 36.88 36.94 37.25 3,434,997
08/09/2013 38.48 38.05 38.2 38.38 2,760,972
08/02/2013 37.57 36.82 37.03 37.57 3,685,923
07/26/2013 36.7 36.24 36.4 36.67 1,800,281
07/19/2013 36.8 35.96 36.19 36.68 4,535,459
07/12/2013 36.35 36.05 36.17 36.31 2,039,101
07/05/2013 35 34.54 34.9 34.88 2,012,528
06/28/2013 34.22 33.5 33.57 33.91 4,591,316
06/21/2013 33.49 32.77 33.01 33.09 6,274,015
06/14/2013 33.69 33.02 33.31 33.08 2,263,283
06/07/2013 33.27 32.71 32.98 32.91 2,991,278
05/31/2013 33.14 32.23 33.13 32.23 5,419,767
05/24/2013 34.12 33.77 34.06 33.88 2,112,753
05/17/2013 35.05 34.02 34.2 35 6,267,618
05/10/2013 34.18 33.81 33.86 34.06 3,583,289
05/03/2013 34.24 33.65 33.83 34.2 4,003,571
04/26/2013 33.87 33.24 33.4 33.47 5,770,860
04/19/2013 32.27 31.95 32.01 32.18 6,102,071
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 12:04 AM ET