ARCHER DANIELS MIDLAND Historical Stock Price

Below is the stock price history for Archer Daniels Midland ADM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Archer Daniels Midland stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Archer Daniels Midland Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	32.68	32.76	32.19	32.29	349,743
2012-05-15	32.75	33.24	32.39	32.475	426,901
2012-05-14	32.58	33.28	32.45	33.03	320,886
2012-05-11	33.16	33.23	32.815	32.88	296,487
2012-05-10	32.85	33.97	32.80	33.49	657,233
2012-05-09	32.64	33.00	32.39	32.70	414,605
2012-05-08	32.45	33.08	32.45	32.99	568,462
2012-05-07	32.05	32.68	32.05	32.59	349,422
2012-05-04	32.50	32.65	32.02	32.24	253,033
2012-05-03	32.96	33.07	32.475	32.57	298,572
2012-05-02	33.04	33.10	32.83	32.93	344,826
2012-05-01	31.40	33.29	30.98	33.03	1,200,124
2012-04-30	31.00	31.02	30.70	30.81	361,923
2012-04-27	31.14	31.18	30.89	31.08	153,508
2012-04-26	30.75	31.055	30.53	31.03	243,381
2012-04-25	31.10	31.15	30.78	30.90	197,829
2012-04-24	30.39	31.105	30.39	30.945	289,587
2012-04-23	30.41	30.47	30.15	30.405	315,583
2012-04-20	30.74	30.89	30.53	30.705	409,374
2012-04-19	30.87	30.97	30.51	30.675	282,266
2012-04-18	30.88	30.95	30.65	30.915	452,107
2012-04-17	31.00	31.325	30.76	31.215	270,563
2012-04-16	30.88	31.09	30.75	30.76	255,272
2012-04-13	31.01	31.09	30.74	30.76	315,363
2012-04-12	30.94	31.11	30.74	31.10	194,168
2012-04-11	31.11	31.31	30.83	31.01	281,143
2012-04-10	30.80	31.12	30.71	30.83	365,546
2012-04-09	30.90	30.90	30.61	30.86	369,391
2012-04-05	31.32	31.54	31.19	31.305	318,939
2012-04-04	31.72	31.845	31.45	31.45	320,541

» More Archer Daniels Midland Stock Price History