Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ARCHER DANIELS MIDLAND CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ARCHER DANIELS MIDLAND CO ( ADM ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 6798502 30.9600 29.7000 30.8000 30.1200
    11/02/09 5047655 30.9900 30.1300 30.1500 30.5200
    11/03/09 9742485 32.3300 31.0000 31.1500 31.9100
    11/04/09 6017905 32.6200 31.6900 31.9400 32.2100
    11/05/09 5128913 32.7400 32.2800 32.2800 32.4300
    11/06/09 4317471 32.6500 32.0500 32.1600 32.3900
    11/09/09 5856794 32.9400 32.2700 32.6300 32.4600
    11/10/09 6204562 33.0000 32.2400 32.3000 32.6100
    11/11/09 5627122 32.8600 31.9600 32.7900 32.1600
    11/12/09 5310706 32.6000 32.0700 32.1100 32.2500
    11/13/09 3566464 32.6500 32.1800 32.2700 32.5100
    11/16/09 7522478 32.9700 31.8900 32.7000 31.9300
    11/17/09 4978602 32.3550 31.6450 31.8100 32.2000
    11/18/09 4807352 32.5500 31.8600 32.2400 31.9200
    11/19/09 5659011 31.9400 31.3500 31.7800 31.5700
    11/20/09 3927106 31.7542 31.2600 31.4300 31.6200
    11/23/09 4536744 32.1700 31.7700 31.9200 31.8500
    11/24/09 4078203 32.0500 31.2000 31.8500 31.2600
    11/25/09 2666689 31.5300 31.2300 31.3500 31.4000
    11/27/09 2703189 30.8600 30.1500 30.5100 30.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ARCHER DANIELS MIDLAND CO ( ADM ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 6798502 30.9600 29.7000 30.8000 30.1200
    11/02/09 5047655 30.9900 30.1300 30.1500 30.5200
    11/03/09 9742485 32.3300 31.0000 31.1500 31.9100
    11/04/09 6017905 32.6200 31.6900 31.9400 32.2100
    11/05/09 5128913 32.7400 32.2800 32.2800 32.4300
    11/06/09 4317471 32.6500 32.0500 32.1600 32.3900
    11/09/09 5856794 32.9400 32.2700 32.6300 32.4600
    11/10/09 6204562 33.0000 32.2400 32.3000 32.6100
    11/11/09 5627122 32.8600 31.9600 32.7900 32.1600
    11/12/09 5310706 32.6000 32.0700 32.1100 32.2500
    11/13/09 3566464 32.6500 32.1800 32.2700 32.5100
    11/16/09 7522478 32.9700 31.8900 32.7000 31.9300
    11/17/09 4978602 32.3550 31.6450 31.8100 32.2000
    11/18/09 4807352 32.5500 31.8600 32.2400 31.9200
    11/19/09 5659011 31.9400 31.3500 31.7800 31.5700
    11/20/09 3927106 31.7542 31.2600 31.4300 31.6200
    11/23/09 4536744 32.1700 31.7700 31.9200 31.8500
    11/24/09 4078203 32.0500 31.2000 31.8500 31.2600
    11/25/09 2666689 31.5300 31.2300 31.3500 31.4000
    11/27/09 2703189 30.8600 30.1500 30.5100 30.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADM

    Return

    as of November 30 2009
    1 Month -0.87%
    6 Month 11.37%
    YTD 6.31%
    1 Year 11.94%
    3 Year -11.08%
    5 Year 44.37%
    Calculate the value of

    or shares