Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Archer-Daniels-Midland (NY: ADM )

62.87 -0.12 (-0.19%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 72.78 73.42 72.58 73.04 5,598,867 +0.53(+0.74%)
Nov 29, 2023 73.32 73.43 72.37 72.50 2,727,904 -0.85(-1.16%)
Nov 28, 2023 72.50 73.54 72.18 73.36 2,860,924 +0.85(+1.18%)
Nov 27, 2023 73.31 73.38 72.50 72.50 2,881,216 -1.10(-1.49%)
Nov 24, 2023 73.78 74.62 73.42 73.60 1,182,550 -0.03(-0.04%)
Nov 22, 2023 72.74 73.71 72.43 73.63 2,463,729 +0.59(+0.81%)
Nov 21, 2023 73.09 73.33 72.71 73.04 3,176,043 +0.12(+0.16%)
Nov 20, 2023 72.98 73.50 72.82 72.92 3,347,729 -0.35(-0.47%)
Nov 17, 2023 73.66 73.84 72.88 73.27 2,886,300 +0.04(+0.05%)
Nov 16, 2023 73.11 73.43 72.77 73.23 2,929,704 -0.32(-0.43%)
Nov 15, 2023 73.57 74.47 73.48 73.54 3,141,372 +0.38(+0.51%)
Nov 14, 2023 72.36 73.76 72.36 73.17 3,248,969 +1.26(+1.75%)
Nov 13, 2023 71.36 71.94 71.24 71.91 2,899,233 +0.53(+0.74%)
Nov 10, 2023 71.18 72.10 70.88 71.38 8,713,141 +0.33(+0.47%)
Nov 09, 2023 71.29 71.46 70.69 71.04 3,002,454 +0.13(+0.18%)
Nov 08, 2023 70.95 71.37 70.47 70.92 3,121,793 -0.08(-0.11%)
Nov 07, 2023 71.26 71.52 70.86 70.99 2,615,854 -0.44(-0.62%)
Nov 06, 2023 71.78 72.23 71.32 71.44 2,956,819 -0.34(-0.48%)
Nov 03, 2023 71.92 72.56 71.59 71.78 2,367,387 +0.48(+0.68%)
Nov 02, 2023 70.32 71.47 70.02 71.30 2,587,376 +1.03(+1.47%)
Nov 01, 2023 70.74 71.12 70.12 70.27 2,555,809 -0.20(-0.28%)
Oct 31, 2023 70.42 70.91 70.20 70.46 2,668,281 +0.15(+0.21%)
Oct 30, 2023 69.31 70.64 68.58 70.31 2,369,933 +1.36(+1.97%)
Oct 27, 2023 70.50 70.73 68.61 68.96 2,961,231 -1.78(-2.52%)
Oct 26, 2023 70.03 71.35 69.99 70.74 3,371,519 +0.79(+1.13%)
Oct 25, 2023 68.65 70.06 68.24 69.95 3,729,826 +1.56(+2.27%)
Oct 24, 2023 70.57 71.51 68.38 68.40 6,005,064 -2.88(-4.05%)
Oct 23, 2023 71.61 72.21 71.25 71.28 2,761,142 -0.44(-0.62%)
Oct 20, 2023 72.89 73.09 71.70 71.72 2,495,946 -0.97(-1.34%)
Oct 19, 2023 73.34 73.55 72.47 72.70 2,198,077 -0.67(-0.91%)
Oct 18, 2023 73.84 74.88 73.30 73.37 1,948,322 -0.67(-0.90%)
Oct 17, 2023 72.53 74.34 72.45 74.04 1,946,235 +0.67(+0.91%)
Oct 16, 2023 72.86 73.40 72.24 73.37 2,074,223 +1.18(+1.64%)
Oct 13, 2023 71.58 72.34 71.57 72.19 1,726,141 +0.54(+0.76%)
Oct 12, 2023 72.66 72.74 70.90 71.64 1,927,999 -0.92(-1.26%)
Oct 11, 2023 73.13 73.60 72.16 72.56 2,013,064 -0.44(-0.61%)
Oct 10, 2023 73.29 73.72 72.80 73.00 2,192,992 +0.25(+0.34%)
Oct 09, 2023 71.73 73.20 71.73 72.76 1,874,318 +1.02(+1.43%)
Oct 06, 2023 71.50 71.93 70.31 71.73 2,127,361 -0.27(-0.37%)
Oct 05, 2023 72.29 72.74 71.86 72.00 1,580,236 -0.33(-0.46%)
Oct 04, 2023 72.66 72.68 71.83 72.33 1,731,414 -0.33(-0.46%)
Oct 03, 2023 72.84 73.28 72.42 72.67 1,900,175 -0.38(-0.53%)
Oct 02, 2023 73.64 74.01 72.37 73.05 2,558,469 -1.20(-1.62%)
Sep 29, 2023 75.10 75.15 73.76 74.25 2,403,814 -0.61(-0.82%)
Sep 28, 2023 75.26 75.95 74.65 74.86 2,183,183 -0.32(-0.42%)
Sep 27, 2023 74.97 75.55 74.25 75.18 2,308,016 +0.29(+0.38%)
Sep 26, 2023 75.60 75.94 74.66 74.89 2,234,758 -1.21(-1.59%)
Sep 25, 2023 75.47 76.12 75.67 76.10 1,659,765 +0.31(+0.42%)
Sep 22, 2023 77.45 77.70 75.68 75.79 2,135,763 -1.87(-2.41%)
Sep 21, 2023 78.16 78.28 77.52 77.66 2,679,183 -0.49(-0.63%)
Sep 20, 2023 78.22 78.91 78.05 78.15 1,992,376 +0.28(+0.35%)
Sep 19, 2023 78.09 78.26 77.66 77.88 3,376,681 -0.09(-0.11%)
Sep 18, 2023 78.46 78.68 77.83 77.96 3,110,150 -0.16(-0.20%)
Sep 15, 2023 79.28 79.46 77.46 78.12 10,509,633 -1.28(-1.61%)
Sep 14, 2023 78.85 79.71 78.76 79.40 3,508,491 +0.99(+1.27%)
Sep 13, 2023 78.92 79.09 78.01 78.41 2,980,721 -0.06(-0.08%)
Sep 12, 2023 77.91 78.89 77.91 78.47 2,956,563 +0.95(+1.22%)
Sep 11, 2023 77.89 78.34 77.11 77.52 2,876,688 -0.07(-0.09%)
Sep 08, 2023 77.58 78.28 77.36 77.59 3,031,033 +0.28(+0.36%)
Sep 07, 2023 76.30 77.38 76.04 77.31 3,106,864 +1.05(+1.38%)
Sep 06, 2023 77.58 77.64 75.85 76.26 3,619,857 -1.40(-1.80%)
Sep 05, 2023 78.31 78.76 77.31 77.66 3,294,796 -0.90(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.