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 08 2009

    1 Month 8.98%
    6 Month 20.10%
    YTD 12.35%
    1 Year 43.45%
    3 Year -9.35%
    5 Year 62.60%

  • ARCHER DANIELS MIDLAND CO ( ADM ) prices from 10/09/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 3.18 M 29.89 29.26 29.69 29.74
    10/12/09 2.66 M 30.00 29.67 29.76 29.85
    10/13/09 3.42 M 29.99 29.41 29.69 29.95
    10/14/09 4.35 M 30.18 29.88 30.09 29.91
    10/15/09 5.30 M 30.06 29.54 29.75 29.66
    10/16/09 5.65 M 30.15 29.03 29.50 29.99
    10/19/09 4.01 M 30.83 29.95 30.08 30.69
    10/20/09 5.28 M 30.92 30.30 30.67 30.61
    10/21/09 6.14 M 31.63 30.47 30.47 31.35
    10/22/09 5.27 M 31.33 30.53 31.32 31.08
    10/23/09 3.85 M 31.33 30.34 31.15 30.66
    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

    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