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 )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.55 35.84 35.33 35.49 4,806,166 -0.26(-0.73%)
Jul 30, 2014 36.47 36.60 35.64 35.75 5,499,545 -0.63(-1.74%)
Jul 29, 2014 36.77 36.94 36.36 36.38 3,216,757 -0.38(-1.04%)
Jul 28, 2014 36.89 37.02 36.68 36.77 2,461,756 -0.04(-0.10%)
Jul 25, 2014 36.93 37.09 36.62 36.80 2,667,576 -0.24(-0.64%)
Jul 24, 2014 36.99 37.35 36.98 37.04 2,894,053 +0.11(+0.29%)
Jul 23, 2014 36.85 37.01 36.78 36.93 2,942,112 +0.07(+0.19%)
Jul 22, 2014 36.76 37.00 36.67 36.87 3,397,806 +0.09(+0.25%)
Jul 21, 2014 36.62 36.87 36.52 36.77 3,082,841 -0.02(-0.04%)
Jul 18, 2014 36.32 36.86 36.28 36.79 3,131,312 +0.60(+1.65%)
Jul 17, 2014 36.52 36.64 36.18 36.19 3,353,316 -0.34(-0.92%)
Jul 16, 2014 36.61 36.69 36.47 36.53 3,591,260 +0.17(+0.46%)
Jul 15, 2014 36.68 36.88 36.32 36.36 5,294,269 -0.41(-1.10%)
Jul 14, 2014 36.76 36.96 36.64 36.77 4,527,625 +0.17(+0.46%)
Jul 11, 2014 36.06 36.74 35.83 36.60 6,295,308 +0.38(+1.06%)
Jul 10, 2014 34.98 36.33 34.94 36.22 7,576,480 +0.92(+2.60%)
Jul 09, 2014 35.18 35.64 35.15 35.30 5,077,666 +0.16(+0.46%)
Jul 08, 2014 35.60 35.68 35.14 35.14 7,607,134 -0.43(-1.20%)
Jul 07, 2014 34.62 35.73 34.62 35.57 6,105,630 +0.56(+1.59%)
Jul 03, 2014 34.69 35.01 35.01 35.01 4,114,173 +0.34(+0.99%)
Jul 02, 2014 34.36 34.68 34.27 34.66 3,449,326 +0.36(+1.05%)
Jul 01, 2014 33.87 34.37 33.77 34.30 3,615,334 +0.57(+1.68%)
Jun 30, 2014 33.52 33.91 33.42 33.74 5,294,692 +0.22(+0.66%)
Jun 27, 2014 33.51 33.61 33.27 33.52 3,574,832 -0.08(-0.25%)
Jun 26, 2014 33.57 33.74 33.45 33.60 2,397,383 +0.03(+0.09%)
Jun 25, 2014 33.76 33.90 33.50 33.57 3,179,089 -0.30(-0.88%)
Jun 24, 2014 34.31 34.36 33.83 33.87 2,819,055 -0.54(-1.56%)
Jun 23, 2014 34.40 34.54 34.28 34.40 2,657,582 +0.08(+0.25%)
Jun 20, 2014 34.58 34.71 34.24 34.32 3,999,147 -0.19(-0.55%)
Jun 19, 2014 34.07 34.58 33.91 34.51 3,956,791 +0.53(+1.55%)
Jun 18, 2014 33.84 34.04 33.44 33.98 4,349,842 +0.02(+0.05%)
Jun 17, 2014 33.89 34.05 33.73 33.97 3,021,792 +0.15(+0.43%)
Jun 16, 2014 33.47 33.90 33.41 33.82 3,487,596 +0.29(+0.87%)
Jun 13, 2014 33.29 33.56 33.22 33.53 2,973,731 +0.28(+0.85%)
Jun 12, 2014 34.07 34.15 33.20 33.25 4,773,979 -0.91(-2.66%)
Jun 11, 2014 34.30 34.42 34.13 34.16 2,915,791 -0.37(-1.06%)
Jun 10, 2014 34.38 34.54 34.22 34.52 2,697,970 -0.03(-0.09%)
Jun 06, 2014 34.29 34.70 34.29 34.56 3,216,412 +0.16(+0.47%)
Jun 05, 2014 33.89 34.42 33.82 34.40 3,277,028 +0.50(+1.49%)
Jun 04, 2014 33.94 34.07 33.75 33.89 2,991,069 -0.03(-0.09%)
Jun 03, 2014 34.21 34.37 33.87 33.92 3,246,416 -0.38(-1.11%)
Jun 02, 2014 34.33 34.46 34.23 34.30 3,000,941 -0.07(-0.20%)
May 30, 2014 34.08 34.40 34.08 34.37 2,629,392 +0.23(+0.67%)
May 29, 2014 33.95 34.18 33.92 34.14 2,255,289 +0.27(+0.79%)
May 28, 2014 33.90 34.07 33.81 33.87 2,420,587 -0.02(-0.07%)
May 27, 2014 33.39 33.93 33.36 33.90 3,138,256 +0.58(+1.74%)
May 23, 2014 33.42 33.32 33.32 33.32 2,659,889 -0.13(-0.39%)
May 22, 2014 32.83 33.67 32.81 33.45 1,432,408 -0.10(-0.30%)
May 21, 2014 33.20 33.58 33.20 33.55 2,999,093 +0.41(+1.22%)
May 20, 2014 33.54 33.57 33.02 33.14 2,834,118 -0.43(-1.28%)
May 19, 2014 33.52 33.62 33.42 33.57 2,638,926 +0.05(+0.16%)
May 16, 2014 33.29 33.56 33.26 33.52 2,530,906 +0.22(+0.67%)
May 15, 2014 33.50 33.56 33.22 33.29 3,469,944 -0.24(-0.73%)
May 14, 2014 33.91 33.96 33.52 33.54 2,900,942 -0.35(-1.04%)
May 13, 2014 33.99 34.16 33.85 33.89 2,987,734 -0.09(-0.27%)
May 12, 2014 33.93 34.04 33.73 33.98 3,129,397 +0.21(+0.63%)
May 09, 2014 33.54 33.86 33.54 33.77 2,904,279 +0.24(+0.73%)
May 08, 2014 33.61 33.87 33.37 33.53 4,422,747 -0.15(-0.45%)
May 07, 2014 32.84 33.73 32.84 33.68 5,596,071 +0.86(+2.62%)
May 06, 2014 32.89 33.00 32.73 32.82 4,465,458 -0.21(-0.62%)
May 05, 2014 32.94 33.11 32.73 33.02 3,007,953 -0.11(-0.32%)
May 02, 2014 32.95 33.29 32.74 33.13 4,021,762 +0.24(+0.72%)
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.