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

  • Historical Data: ADM

    Return as of November 25 2009

    1 Month 2.41%
    6 Month 15.57%
    YTD 8.91%
    1 Year 16.12%
    3 Year -6.35%
    5 Year 48.32%

  • ARCHER DANIELS MIDLAND CO ( ADM ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 4.13 M 31.16 30.31 30.63 30.38
    10/27/09 4.12 M 31.04 29.93 30.56 30.10
    10/28/09 4.18 M 30.48 29.58 29.71 29.58
    10/29/09 5.11 M 30.93 29.77 29.77 30.92
    10/30/09 6.79 M 30.96 29.70 30.80 30.12
    11/02/09 5.04 M 30.99 30.13 30.15 30.52
    11/03/09 9.74 M 32.33 31.00 31.15 31.91
    11/04/09 6.01 M 32.62 31.69 31.94 32.21
    11/05/09 5.12 M 32.74 32.28 32.28 32.43
    11/06/09 4.31 M 32.65 32.05 32.16 32.39
    11/09/09 5.85 M 32.94 32.27 32.63 32.46
    11/10/09 6.20 M 33.00 32.24 32.30 32.61
    11/11/09 5.62 M 32.86 31.96 32.79 32.16
    11/12/09 5.31 M 32.60 32.07 32.11 32.25
    11/13/09 3.56 M 32.65 32.18 32.27 32.51
    11/16/09 7.52 M 32.97 31.89 32.70 31.93
    11/17/09 4.97 M 32.355 31.645 31.81 32.20
    11/18/09 4.80 M 32.55 31.86 32.24 31.92
    11/19/09 5.65 M 31.94 31.35 31.78 31.57
    11/20/09 3.92 M 31.7542 31.26 31.43 31.62
    11/23/09 4.53 M 32.17 31.77 31.92 31.85
    11/24/09 4.07 M 32.05 31.20 31.85 31.26

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADM

    Valuation

    Calculate the value of or shares of ADM , since