The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Archer Daniels Midland

  • ADM
  • NYSE
  • Consumer Products
  • Latest 51.10
  • Currency US$
  • Change -0.20
  • Percent Change -0.39 %
  • Volume 1,959,384
  • Tue Sep 30, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.10 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 51.39 50.99 51.25 51.10 1,959,384
Sep 29 51.46 50.48 50.49 51.30 2,148,061
Sep 26 51.04 50.38 50.58 50.87 1,681,388
Sep 25 51.34 50.40 51.34 50.48 2,087,662
Sep 24 51.54 50.79 50.79 51.46 1,756,290
Sep 23 51.31 50.75 51.20 50.77 1,828,116
Sep 22 51.80 51.22 51.56 51.46 2,026,489
Sep 19 52.32 51.69 52.32 51.69 3,592,901
Sep 18 52.36 51.25 51.30 52.06 3,509,386
Sep 17 51.39 50.87 51.17 51.20 2,165,782
Sep 16 51.41 50.40 50.44 51.26 2,388,549
Sep 15 50.58 50.32 50.45 50.56 1,633,411
Sep 12 50.84 50.19 50.84 50.41 2,096,401
Sep 11 50.94 50.52 50.62 50.92 2,943,337
Sep 10 50.71 50.38 50.50 50.67 1,883,649
Sep 9 50.59 50.31 50.53 50.46 2,725,023
Sep 8 50.57 50.26 50.29 50.53 1,930,833
Sep 5 50.37 49.97 50.06 50.36 2,660,935
Sep 4 50.29 49.80 49.92 50.20 3,258,286
Sep 3 50.41 49.51 50.32 49.93 3,214,251
Sep 2 50.56 49.71 49.98 50.06 3,564,326
Aug 29 49.92 49.64 49.76 49.86 2,009,748
Aug 28 49.90 49.41 49.49 49.75 1,829,959
Aug 27 49.76 49.31 49.37 49.58 2,139,886
Aug 26 49.66 49.03 49.50 49.20 2,120,311
Aug 25 49.60 49.25 49.35 49.46 1,371,934
Aug 22 49.79 49.06 49.68 49.14 1,901,964
Aug 21 49.94 49.49 49.85 49.57 1,898,217
Aug 20 49.88 49.52 49.69 49.80 1,678,805
Aug 19 49.94 49.53 49.56 49.69 2,184,093
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.