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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 60.72 61.00 60.08 60.10 2,708,831 -0.90(-1.48%)
Apr 25, 2024 61.80 61.95 60.61 61.00 2,726,551 -0.56(-0.91%)
Apr 24, 2024 61.02 61.81 60.42 61.56 3,708,643 -0.23(-0.37%)
Apr 23, 2024 61.99 62.29 61.51 61.79 3,195,260 -0.71(-1.14%)
Apr 22, 2024 62.50 62.96 61.56 62.50 3,169,599 -0.10(-0.16%)
Apr 19, 2024 61.85 62.91 61.61 62.60 7,990,042 +0.88(+1.43%)
Apr 18, 2024 60.51 61.88 60.31 61.72 3,066,953 +1.30(+2.15%)
Apr 17, 2024 60.36 61.11 60.22 60.42 2,400,427 +0.15(+0.25%)
Apr 16, 2024 60.68 60.72 59.88 60.27 3,032,353 -0.25(-0.41%)
Apr 15, 2024 61.35 61.58 60.17 60.52 3,153,885 -0.45(-0.74%)
Apr 12, 2024 62.36 62.50 60.81 60.97 3,413,270 -1.60(-2.56%)
Apr 11, 2024 63.97 64.08 62.38 62.57 3,407,939 -1.32(-2.07%)
Apr 10, 2024 63.44 64.07 63.09 63.89 3,704,479 -0.01(-0.02%)
Apr 09, 2024 63.20 64.09 63.20 63.90 4,067,563 +0.72(+1.14%)
Apr 08, 2024 63.73 63.95 63.16 63.18 3,108,146 -0.28(-0.44%)
Apr 05, 2024 63.01 63.62 62.97 63.46 3,348,025 +0.22(+0.35%)
Apr 04, 2024 63.25 63.68 62.91 63.24 3,967,874 +0.59(+0.94%)
Apr 03, 2024 62.50 62.90 61.97 62.65 4,097,488 -0.05(-0.08%)
Apr 02, 2024 62.46 63.27 62.33 62.70 3,742,056 +0.35(+0.56%)
Apr 01, 2024 63.10 63.34 62.26 62.35 3,307,706 -0.46(-0.73%)
Mar 28, 2024 63.09 62.97 62.95 62.81 4,120,595 -0.18(-0.29%)
Mar 27, 2024 62.11 63.17 62.08 62.99 4,082,902 +1.17(+1.89%)
Mar 26, 2024 62.61 62.61 61.71 61.82 3,902,912 -0.69(-1.10%)
Mar 25, 2024 62.10 63.08 62.01 62.51 4,296,570 +0.51(+0.82%)
Mar 22, 2024 63.00 63.09 61.60 62.00 4,434,167 -0.47(-0.75%)
Mar 21, 2024 61.51 62.98 61.47 62.47 6,053,609 +1.16(+1.89%)
Mar 20, 2024 61.03 61.77 60.89 61.31 5,097,572 +0.28(+0.46%)
Mar 19, 2024 60.16 61.23 60.16 61.03 6,668,929 +0.62(+1.03%)
Mar 18, 2024 59.10 61.10 59.10 60.41 7,266,293 +1.10(+1.85%)
Mar 15, 2024 57.77 59.78 57.70 59.31 14,080,735 +1.10(+1.89%)
Mar 14, 2024 58.39 59.59 57.67 58.21 8,970,207 -0.06(-0.10%)
Mar 13, 2024 57.50 59.32 57.45 58.27 14,417,077 +1.20(+2.10%)
Mar 12, 2024 57.08 58.46 56.68 57.07 10,923,515 +2.16(+3.93%)
Mar 11, 2024 54.69 55.56 54.67 54.91 5,205,731 +0.10(+0.18%)
Mar 08, 2024 54.21 55.24 53.95 54.81 4,757,413 +0.56(+1.03%)
Mar 07, 2024 54.38 55.83 53.40 54.25 11,251,167 +0.10(+0.18%)
Mar 06, 2024 53.76 54.39 53.61 54.15 3,472,516 +0.69(+1.29%)
Mar 05, 2024 52.96 53.73 52.89 53.46 4,350,535 +0.24(+0.45%)
Mar 04, 2024 54.25 54.39 52.92 53.22 4,711,945 -1.02(-1.88%)
Mar 01, 2024 54.64 54.75 53.55 54.24 8,080,088 +1.13(+2.13%)
Feb 29, 2024 53.54 53.88 52.80 53.11 4,937,669 +0.10(+0.19%)
Feb 28, 2024 52.80 53.48 52.65 53.01 3,027,035 +0.22(+0.42%)
Feb 27, 2024 53.42 53.78 52.70 52.79 3,782,648 -0.38(-0.71%)
Feb 26, 2024 53.44 53.60 53.03 53.17 3,049,337 -0.28(-0.52%)
Feb 23, 2024 53.50 53.92 53.00 53.45 3,106,103 -0.25(-0.47%)
Feb 22, 2024 53.58 53.91 52.95 53.70 6,513,775 -0.20(-0.37%)
Feb 21, 2024 53.30 53.93 53.09 53.90 3,141,418 +0.50(+0.94%)
Feb 20, 2024 53.52 53.85 52.74 53.40 4,458,270 -0.25(-0.47%)
Feb 16, 2024 54.30 54.52 53.36 53.65 3,302,727 -0.66(-1.22%)
Feb 15, 2024 53.26 54.73 53.25 54.31 3,825,985 +1.04(+1.95%)
Feb 14, 2024 52.55 53.32 52.45 53.27 3,743,614 +0.80(+1.52%)
Feb 13, 2024 53.50 54.17 52.47 52.47 5,273,717 -1.27(-2.36%)
Feb 12, 2024 53.22 53.86 53.15 53.74 3,650,682 +0.69(+1.30%)
Feb 09, 2024 52.70 53.26 52.33 53.05 5,519,066 +0.35(+0.66%)
Feb 08, 2024 52.90 53.04 52.31 52.70 3,475,881 -0.18(-0.34%)
Feb 07, 2024 52.63 53.17 52.28 52.88 4,048,714 +0.01(+0.02%)
Feb 06, 2024 52.53 53.51 52.32 52.87 5,892,553 +0.41(+0.77%)
Feb 05, 2024 54.29 54.48 52.37 52.46 10,703,342 -2.70(-4.90%)
Feb 02, 2024 56.07 56.30 55.15 55.17 4,790,388 -1.06(-1.88%)
Feb 01, 2024 55.16 56.26 55.04 56.23 5,704,963 +1.17(+2.12%)
Jan 31, 2024 55.43 55.73 54.71 55.06 11,077,228 -0.42(-0.75%)
Jan 30, 2024 54.58 55.62 54.21 55.48 7,331,930 +1.05(+1.93%)
Jan 29, 2024 53.40 54.63 52.57 54.43 11,842,790 +2.86(+5.55%)
Jan 26, 2024 51.52 52.00 50.68 51.56 10,897,944 +0.66(+1.30%)
Jan 25, 2024 52.14 52.61 50.24 50.90 13,324,077 -1.24(-2.38%)
Jan 24, 2024 51.82 53.76 51.45 52.14 13,758,196 +0.32(+0.61%)
Jan 23, 2024 51.74 53.68 51.32 51.82 24,730,872 +0.61(+1.20%)
Jan 22, 2024 56.35 57.22 51.01 51.21 47,791,676 -16.35(-24.20%)
Jan 19, 2024 68.12 68.17 67.36 67.55 5,077,803 -0.54(-0.80%)
Jan 18, 2024 68.04 68.20 67.52 68.10 2,633,571 -0.18(-0.26%)
Jan 17, 2024 67.86 68.86 67.71 68.27 2,588,808 -0.18(-0.26%)
Jan 16, 2024 69.13 69.20 68.20 68.45 2,969,099 -0.46(-0.66%)
Jan 12, 2024 69.34 69.85 68.74 68.91 2,572,794 +0.09(+0.13%)
Jan 11, 2024 68.62 69.11 68.37 68.82 2,765,027 +0.14(+0.20%)
Jan 10, 2024 70.02 70.22 68.65 68.68 3,513,366 -1.33(-1.90%)
Jan 09, 2024 70.28 70.32 69.43 70.01 2,902,266 -0.39(-0.55%)
Jan 08, 2024 69.68 70.41 69.12 70.39 3,116,300 +0.25(+0.35%)
Jan 05, 2024 70.70 71.33 69.63 70.15 2,953,826 -0.93(-1.31%)
Jan 04, 2024 72.46 72.56 71.05 71.08 3,474,766 -1.37(-1.89%)
Jan 03, 2024 71.80 73.33 71.51 72.44 3,796,019 +0.37(+0.51%)
Jan 02, 2024 71.67 72.54 71.50 72.08 3,101,698 +0.53(+0.75%)
Dec 29, 2023 71.47 71.73 71.10 71.54 2,216,663 -0.05(-0.07%)
Dec 28, 2023 71.32 71.80 71.26 71.59 2,412,309 +0.10(+0.14%)
Dec 27, 2023 71.40 71.68 71.09 71.49 2,395,332 -0.22(-0.30%)
Dec 26, 2023 70.88 71.92 70.88 71.71 1,910,388 +0.92(+1.30%)
Dec 22, 2023 70.44 71.46 70.44 70.79 3,047,112 +0.52(+0.75%)
Dec 21, 2023 70.04 70.56 69.40 70.27 3,937,886 +0.25(+0.35%)
Dec 20, 2023 72.65 72.76 69.94 70.02 5,098,671 -3.23(-4.41%)
Dec 19, 2023 71.97 73.48 71.87 73.25 3,806,056 +1.58(+2.21%)
Dec 18, 2023 74.69 74.89 71.49 71.66 6,519,702 -3.38(-4.50%)
Dec 15, 2023 75.72 75.90 74.87 75.04 11,719,484 -0.66(-0.88%)
Dec 14, 2023 74.77 76.63 74.77 75.70 3,900,288 +1.15(+1.54%)
Dec 13, 2023 73.70 74.72 71.85 74.55 3,938,953 +0.67(+0.91%)
Dec 12, 2023 74.30 74.40 73.32 73.88 2,612,639 -0.50(-0.67%)
Dec 11, 2023 73.16 74.50 72.93 74.38 2,964,519 +1.32(+1.80%)
Dec 08, 2023 73.44 73.99 73.01 73.06 2,931,247 -0.08(-0.11%)
Dec 07, 2023 72.86 73.86 72.62 73.14 3,058,468 +0.63(+0.87%)
Dec 06, 2023 73.27 73.49 72.40 72.50 3,218,609 -0.94(-1.28%)
Dec 05, 2023 73.59 74.00 73.27 73.45 2,916,140 -0.49(-0.66%)
Dec 04, 2023 73.88 74.86 73.72 73.93 4,223,411 -0.45(-0.60%)
Dec 01, 2023 73.07 74.58 73.03 74.38 2,748,165 +1.34(+1.83%)
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 72.55 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.