The closing price for Archer-Daniels-Midland (ADM) in December 2008 was $18.68, on December 31, 2008. It was up 9.7% for the month. The latest price is $53.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.64 | $18.80 | $18.53 | $18.68 | 4,250,200 |
December 30 2008 | $18.74 | $18.84 | $18.45 | $18.61 | 4,195,800 |
December 29 2008 | $18.56 | $18.65 | $18.10 | $18.60 | 4,458,300 |
December 26 2008 | $18.14 | $18.44 | $18.08 | $18.37 | 2,082,500 |
December 24 2008 | $17.60 | $18.12 | $17.60 | $17.98 | 1,762,200 |
December 23 2008 | $17.72 | $18.12 | $17.25 | $17.54 | 4,671,500 |
December 22 2008 | $18.30 | $18.75 | $17.36 | $17.69 | 5,604,400 |
December 19 2008 | $18.63 | $18.77 | $17.95 | $18.17 | 7,824,500 |
December 18 2008 | $18.50 | $18.61 | $18.00 | $18.23 | 6,296,000 |
December 17 2008 | $18.36 | $18.82 | $18.14 | $18.37 | 6,535,600 |
December 16 2008 | $17.14 | $18.60 | $17.09 | $18.56 | 7,933,500 |
December 15 2008 | $17.49 | $17.82 | $16.83 | $17.05 | 6,230,300 |
December 12 2008 | $17.20 | $17.40 | $16.75 | $17.23 | 6,487,300 |
December 11 2008 | $18.12 | $18.69 | $17.62 | $17.79 | 6,076,500 |
December 10 2008 | $17.87 | $18.23 | $17.71 | $18.17 | 5,439,900 |
December 09 2008 | $17.25 | $18.07 | $16.91 | $17.58 | 7,289,700 |
December 08 2008 | $17.23 | $17.65 | $17.00 | $17.37 | 8,369,500 |
December 05 2008 | $15.32 | $16.84 | $15.18 | $16.74 | 7,746,000 |
December 04 2008 | $16.13 | $16.92 | $15.72 | $15.95 | 7,676,200 |
December 03 2008 | $16.02 | $16.40 | $15.68 | $16.26 | 10,822,600 |
December 02 2008 | $16.83 | $17.33 | $16.41 | $16.92 | 8,699,200 |
December 01 2008 | $17.03 | $17.20 | $16.55 | $16.55 | 8,510,600 |
Daily pricing data for Archer-Daniels-Midland dates back to 3/17/1980, and may be incomplete.
