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 )

80.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 82.69 83.29 80.43 80.82 3,583,976 -0.69(-0.85%)
Sep 26, 2022 81.20 83.24 80.96 81.51 3,083,437 -0.14(-0.17%)
Sep 23, 2022 84.51 84.51 80.24 81.65 3,590,201 -4.42(-5.14%)
Sep 22, 2022 86.55 87.01 85.57 86.07 2,400,147 +0.07(+0.08%)
Sep 21, 2022 87.90 88.62 86.00 86.00 2,087,887 -0.75(-0.86%)
Sep 20, 2022 86.71 87.01 85.43 86.75 1,916,297 -0.58(-0.66%)
Sep 19, 2022 83.89 87.33 83.76 87.33 2,584,354 +2.56(+3.02%)
Sep 16, 2022 84.96 85.48 84.08 84.77 5,615,899 -0.49(-0.57%)
Sep 15, 2022 86.03 86.46 85.07 85.26 2,243,765 -0.91(-1.06%)
Sep 14, 2022 85.98 86.84 85.36 86.17 2,824,686 -0.18(-0.21%)
Sep 13, 2022 86.90 88.69 85.89 86.35 2,781,879 -1.86(-2.11%)
Sep 12, 2022 91.69 91.95 86.97 88.21 4,826,700 -3.26(-3.56%)
Sep 09, 2022 90.76 92.26 90.31 91.47 3,674,674 +1.18(+1.31%)
Sep 08, 2022 86.79 90.32 86.79 90.29 3,908,979 +3.06(+3.51%)
Sep 07, 2022 85.00 87.44 84.60 87.23 2,802,423 +1.53(+1.79%)
Sep 06, 2022 87.97 88.36 85.53 85.70 3,143,011 -1.91(-2.18%)
Sep 02, 2022 88.76 89.79 87.30 87.61 2,668,998 +0.03(+0.03%)
Sep 01, 2022 87.12 87.86 86.72 87.58 2,486,575 -0.31(-0.35%)
Aug 31, 2022 87.16 88.88 86.56 87.89 3,483,002 +0.32(+0.37%)
Aug 30, 2022 90.34 90.35 87.26 87.57 2,615,039 -3.19(-3.51%)
Aug 29, 2022 88.92 91.44 88.72 90.76 1,876,501 +1.20(+1.34%)
Aug 26, 2022 90.91 90.94 89.50 89.56 2,285,812 -1.35(-1.48%)
Aug 25, 2022 89.29 90.97 88.98 90.91 2,445,942 +2.27(+2.56%)
Aug 24, 2022 87.88 89.18 86.65 88.64 2,107,331 +0.59(+0.67%)
Aug 23, 2022 86.65 88.30 86.25 88.05 1,747,237 +1.51(+1.74%)
Aug 22, 2022 85.97 87.07 85.76 86.54 1,775,366 -0.69(-0.79%)
Aug 19, 2022 87.50 87.88 86.64 87.23 1,837,923 -0.39(-0.45%)
Aug 18, 2022 86.58 87.81 86.53 87.62 1,485,638 +1.27(+1.47%)
Aug 17, 2022 86.11 86.82 85.59 86.35 1,232,449 -0.23(-0.27%)
Aug 16, 2022 85.71 86.76 85.50 86.58 1,758,528 +0.45(+0.52%)
Aug 15, 2022 85.24 86.29 84.12 86.13 1,765,926 -0.47(-0.54%)
Aug 12, 2022 84.61 86.67 84.51 86.60 2,339,324 +2.46(+2.92%)
Aug 11, 2022 84.15 85.06 83.81 84.14 1,731,819 +0.54(+0.65%)
Aug 10, 2022 83.46 84.30 83.19 83.60 2,005,432 +0.74(+0.89%)
Aug 09, 2022 82.90 84.00 82.52 82.86 1,751,556 +0.37(+0.45%)
Aug 08, 2022 82.90 83.34 82.25 82.49 2,522,068 -0.27(-0.33%)
Aug 05, 2022 81.87 83.80 81.48 82.76 2,178,526 +0.74(+0.90%)
Aug 04, 2022 81.83 82.58 81.38 82.02 2,413,253 -0.23(-0.28%)
Aug 03, 2022 82.44 82.85 81.46 82.25 2,538,283 -0.54(-0.65%)
Aug 02, 2022 84.07 84.43 82.64 82.79 3,187,778 -1.47(-1.74%)
Aug 01, 2022 82.89 84.82 82.76 84.26 3,843,600 +1.49(+1.80%)
Jul 29, 2022 79.83 82.84 79.81 82.77 4,656,049 +3.42(+4.31%)
Jul 28, 2022 79.93 81.07 78.99 79.35 3,022,231 -1.10(-1.37%)
Jul 27, 2022 78.25 80.86 77.62 80.45 4,390,474 +1.53(+1.94%)
Jul 26, 2022 78.28 80.00 76.65 78.92 5,602,492 +3.30(+4.36%)
Jul 25, 2022 74.80 76.42 74.75 75.62 2,709,729 +1.78(+2.41%)
Jul 22, 2022 74.00 74.70 73.40 73.84 1,480,759 -0.18(-0.24%)
Jul 21, 2022 74.01 74.34 73.38 74.02 1,548,205 -0.55(-0.74%)
Jul 20, 2022 73.25 74.75 72.84 74.57 1,988,136 +0.74(+1.00%)
Jul 19, 2022 72.95 74.03 72.65 73.83 1,862,639 +1.28(+1.76%)
Jul 18, 2022 72.71 73.84 72.35 72.55 2,211,715 +0.55(+0.76%)
Jul 15, 2022 72.35 72.58 71.15 72.00 2,048,714 +0.30(+0.42%)
Jul 14, 2022 71.16 71.92 70.02 71.70 3,104,046 -0.99(-1.36%)
Jul 13, 2022 72.47 73.30 72.00 72.69 2,093,000 -0.16(-0.22%)
Jul 12, 2022 71.91 73.98 71.55 72.85 2,016,461 +0.22(+0.30%)
Jul 11, 2022 72.95 73.68 72.52 72.63 1,896,094 -0.71(-0.97%)
Jul 08, 2022 74.81 75.30 73.23 73.34 2,568,393 -1.06(-1.42%)
Jul 07, 2022 73.62 75.73 73.51 74.40 2,993,160 +2.18(+3.02%)
Jul 06, 2022 72.54 73.13 70.77 72.22 2,842,649 -0.16(-0.22%)
Jul 05, 2022 74.61 74.97 71.16 72.38 4,154,009 -4.03(-5.27%)
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.