ARCHER-DANIELS-MIDLAND CO (NYSE:ADM) Stock Prices




Archer Daniels Midland Company (ADM) stock prices and stock charts brought to you by StockNod. Here you will find current ADM stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Archer Daniels Midland stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
ARCHER-DANIELS-MIDLAND CO (NYSE:ADM)
Last Trade:       29.89
Trade Time:       18:40 EST
Change:       -0.72 (-2.35%)
Day's Range:       29.85 - 30.74
52wk Range:       23.13 - 33
Volume:       6,611,180
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
02/08/10  - Business Wire
ADM Announces Management Appointments
02/04/10  - Business Wire
ADM Directors Increase Cash Dividend
02/03/10  - Business Wire
ADM to Present at Consumer Analyst Group of New York Conference
02/03/10  - Marketwire
ADM, Corn Products Report Mixed Quarterly Results, See Opportunities in 2010, an Industrial Info News Alert
02/02/10  - Business Wire
Archer Daniels Midland Company Reports Second Quarter Earnings of $ .88 Per Share
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Archer Daniels Midland stock prices from Stocknod.com. Below you will find Archer Daniels Midland historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Archer Daniels Midland Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$30.61$30.74$29.85$29.8965527-2.35%
2/5/2010$30.30$30.83$30.08$30.61744541.83%
2/4/2010$30.90$30.97$30.03$30.0668367-3.59%
2/3/2010$31.55$31.76$30.91$31.1859445-1.42%
2/2/2010$30.42$31.80$30.37$31.631005284.87%
2/1/2010$30.07$30.18$29.65$30.16585330.63%
1/29/2010$30.12$30.31$29.65$29.97648690.17%
1/28/2010$29.79$30.19$29.75$29.92747960.57%
1/27/2010$29.61$29.89$29.52$29.75507190.4%
1/26/2010$29.65$29.77$29.53$29.6348778-0.47%
1/25/2010$30.71$30.71$29.70$29.7763460-2.3%
1/22/2010$30.33$30.90$30.07$30.47625430.1%
1/21/2010$30.94$30.98$30.41$30.4475044-1.49%
1/20/2010$31.03$31.19$30.65$30.90762511.18%
1/19/2010$30.50$30.88$30.43$30.54431730%
1/15/2010$30.77$30.97$30.30$30.5436858-0.65%
1/14/2010$30.58$30.97$30.50$30.74322830.26%
1/13/2010$30.64$30.83$30.38$30.66328780.43%
1/12/2010$30.68$30.86$30.32$30.5338450-1.07%
1/11/2010$30.97$31.32$30.60$30.86496290%
Archer Daniels Midland Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$30.61$30.74$29.85$29.8965527-0.27%
1/29/2010$30.12$30.31$29.65$29.9764869-4.28%
12/31/2009$31.71$31.84$31.30$31.31193921.62%
11/30/2009$30.51$30.85$30.03$30.81554032.29%
10/30/2009$30.80$30.96$29.70$30.12666173.08%
9/30/2009$28.89$29.30$28.54$29.22988951.35%
8/31/2009$28.40$28.89$28.14$28.8355352-4.28%
7/31/2009$30.17$30.90$29.98$30.127400210.53%
6/29/2009$26.81$27.35$26.71$27.2544531-0.98%
5/29/2009$27.36$27.60$27.04$27.524401911.78%
4/30/2009$24.69$24.95$24.49$24.6254207-11.38%
3/31/2009$27.42$28.22$27.35$27.78501784.2%
2/27/2009$26.75$27.58$26.64$26.6676793-2.63%
1/30/2009$27.31$27.97$26.89$27.381030640%
Archer Daniels Midland Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$30.61$30.74$29.85$29.8965527-4.54%
12/31/2009$31.71$31.84$31.30$31.31193927.15%
9/30/2009$28.89$29.30$28.54$29.22988957.23%
6/29/2009$26.81$27.35$26.71$27.2544531-1.91%
3/31/2009$27.42$28.22$27.35$27.7850178-3.64%
12/31/2008$28.77$29.01$28.60$28.834162031.58%
9/30/2008$21.18$22.05$20.37$21.9180026-35.08%
6/30/2008$33.34$34.14$32.92$33.7582782-18%
3/31/2008$42.18$42.27$40.27$41.1671562-11.35%
12/31/2007$47.03$47.33$45.72$46.436260440.36%
9/28/2007$33.65$33.70$32.90$33.0868151-0.03%
6/29/2007$32.54$33.43$32.54$33.0977718-9.84%
3/30/2007$37.55$37.84$36.62$36.70946030%
Archer Daniels Midland Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
2/8/2010$30.61$30.74$29.85$29.8965527-4.54%
12/31/2009$31.71$31.84$31.30$31.31193928.6%
12/31/2008$28.77$29.01$28.60$28.8341620-37.91%
12/31/2007$47.03$47.33$45.72$46.43626040%



For more information on Archer Daniels Midland stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Archer Daniels Midland , be sure to check out the latest in Archer Daniels Midland stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Archer Daniels Midland stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 34% 62% 2% 39 17
AMEX 39% 49% 10% 3 1
NASD 33% 62% 4% 31 37
OTC 35% 40% 24% 100 147
ALL 34% 58% 7% 173 202
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 35.09 -0.12 (-0.34%)
     US Gas Fund 9.81 -0.19 (-1.90%)
     US Heat Fund 24.26 -0.18 (-0.74%)
     SPDR GOLD 104.04 -0.64 (-0.61%)
     POWERSHARES DB 18.98 +0.15 (+0.80%)
     ISHARES SILVER 14.75 -0.15 (-1.01%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.733 89.305 1.072
1 EUR
 = 1.364 1.000 121.835 1.463
1 JPY
 = 0.011 0.008 1.000 0.012
1 CAD
 = 0.933 0.684 83.284 1.000
More Currencies

Related Companies

Symbol Last Change (%)
ANDE 28.92 5.0872
BG 56.90 -3.1489
CALM 32.39 -0.2771
CQB 14.22 -2.1335
CRESY 11.51 -1.1168
FDP 19.75 -2.7094
YUII 9.50 -0.1052

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices