ADM: Historical Prices for ARCHER DANIELS MDLND

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.43	31.75	31.26	31.62	3,927,200	31.62
19-Nov-09	31.78	31.94	31.35	31.57	5,659,100	31.57
18-Nov-09	32.24	32.55	31.86	31.92	4,807,400	31.92
17-Nov-09	31.81	32.36	31.65	32.20	4,978,600	32.20
17-Nov-09	$ 0.14 Dividend
16-Nov-09	32.70	32.97	31.89	31.93	7,522,500	31.79
13-Nov-09	32.27	32.65	32.18	32.51	3,565,500	32.37
12-Nov-09	32.11	32.60	32.07	32.25	5,310,800	32.11
11-Nov-09	32.79	32.86	31.96	32.16	5,627,200	32.02
10-Nov-09	32.30	33.00	32.24	32.61	6,204,600	32.47
9-Nov-09	32.63	32.94	32.27	32.46	5,856,800	32.32
6-Nov-09	32.16	32.65	32.05	32.39	4,317,500	32.25
5-Nov-09	32.28	32.74	32.28	32.43	5,126,700	32.29
4-Nov-09	31.94	32.62	31.69	32.21	6,018,000	32.07
3-Nov-09	31.15	32.33	31.00	31.91	9,749,700	31.77
2-Nov-09	30.15	30.99	30.13	30.52	5,047,700	30.39
30-Oct-09	30.80	30.96	29.70	30.12	6,798,600	29.99
29-Oct-09	29.77	30.93	29.77	30.92	5,118,800	30.78
28-Oct-09	29.71	30.48	29.58	29.58	4,180,100	29.45
27-Oct-09	30.56	31.04	29.93	30.10	4,121,000	29.97
26-Oct-09	30.63	31.16	30.31	30.38	4,130,700	30.25
23-Oct-09	31.15	31.33	30.34	30.66	3,857,700	30.53
22-Oct-09	31.32	31.33	30.53	31.08	5,271,900	30.94
21-Oct-09	30.47	31.63	30.47	31.35	6,149,000	31.21
20-Oct-09	30.67	30.92	30.30	30.61	5,288,500	30.48
19-Oct-09	30.08	30.83	29.95	30.69	4,018,600	30.56
16-Oct-09	29.50	30.15	29.03	29.99	5,659,500	29.86
15-Oct-09	29.75	30.06	29.54	29.66	5,300,300	29.53
14-Oct-09	30.09	30.18	29.88	29.91	4,355,900	29.78
13-Oct-09	29.69	29.99	29.41	29.95	3,420,800	29.82
12-Oct-09	29.76	30.00	29.67	29.85	2,668,600	29.72
9-Oct-09	29.69	29.89	29.26	29.74	3,182,500	29.61
8-Oct-09	29.63	29.82	29.31	29.72	4,154,500	29.59
7-Oct-09	29.42	29.50	29.12	29.50	2,897,600	29.37
6-Oct-09	28.89	29.50	28.84	29.47	5,468,500	29.34
5-Oct-09	28.42	28.79	27.88	28.76	4,132,100	28.63
2-Oct-09	28.72	28.78	27.66	28.43	3,855,200	28.31
1-Oct-09	29.05	29.21	28.68	28.86	5,216,800	28.73
30-Sep-09	28.89	29.30	28.54	29.22	9,980,900	29.09
29-Sep-09	27.77	28.33	27.59	28.20	5,619,300	28.08
28-Sep-09	27.36	27.76	27.21	27.69	3,774,400	27.57
25-Sep-09	27.99	28.01	27.05	27.31	7,583,700	27.19
24-Sep-09	28.55	28.70	27.89	27.97	4,236,100	27.85
23-Sep-09	29.02	29.02	28.49	28.52	3,408,700	28.39
22-Sep-09	28.98	29.00	28.60	28.90	3,011,300	28.77
21-Sep-09	28.75	28.97	28.24	28.85	5,055,600	28.72
18-Sep-09	28.85	29.36	28.70	29.12	6,187,800	28.99
17-Sep-09	29.38	29.42	28.46	28.73	6,023,300	28.60
16-Sep-09	29.33	29.50	28.99	29.42	6,364,900	29.29
15-Sep-09	28.68	29.27	28.42	29.16	5,289,200	29.03
14-Sep-09	28.72	28.96	28.56	28.65	3,864,600	28.52
11-Sep-09	28.83	29.31	28.83	29.02	3,768,500	28.89
10-Sep-09	28.50	29.04	28.31	29.01	3,931,100	28.88
9-Sep-09	28.79	28.92	28.45	28.70	4,001,800	28.57
8-Sep-09	29.04	29.30	28.45	28.74	5,671,800	28.61
4-Sep-09	27.95	28.91	27.90	28.91	5,462,700	28.78
3-Sep-09	27.74	28.07	27.51	28.02	4,404,900	27.90
2-Sep-09	27.97	28.17	27.52	27.56	5,598,600	27.44
1-Sep-09	28.67	29.05	27.93	28.03	5,139,600	27.91
31-Aug-09	28.40	28.89	28.14	28.83	5,644,700	28.70
28-Aug-09	28.54	28.98	28.33	28.62	6,280,600	28.49
27-Aug-09	27.75	28.33	27.60	28.21	4,146,100	28.09
26-Aug-09	27.63	28.18	27.57	27.90	7,200,300	27.78
25-Aug-09	28.37	28.63	27.70	27.74	5,804,100	27.62
24-Aug-09	28.80	29.50	28.20	28.39	5,928,000	28.27
21-Aug-09	28.12	28.75	28.07	28.67	4,046,900	28.54
20-Aug-09	27.64	28.04	27.64	27.97	2,935,700	27.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions