Indicators

Archer-Daniels-Midland (NY: ADM )

52.13 -0.36 (-0.69%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.67	10.81	10.22	10.35	15,016,095	-0.02(-0.19%)
Jan 29, 2004	10.54	10.56	10.29	10.37	4,944,193	-0.15(-1.45%)
Jan 28, 2004	10.52	10.58	10.44	10.52	6,509,148	+0.07(+0.70%)
Jan 27, 2004	10.38	10.49	10.34	10.45	6,610,059	+0.12(+1.15%)
Jan 26, 2004	10.39	10.41	10.32	10.33	5,855,117	-0.03(-0.25%)
Jan 23, 2004	10.46	10.47	10.35	10.36	5,465,239	-0.01(-0.06%)
Jan 22, 2004	10.41	10.44	10.33	10.36	4,324,807	+0.03(+0.32%)
Jan 21, 2004	10.28	10.40	10.27	10.33	4,355,217	+0.12(+1.17%)
Jan 20, 2004	10.18	10.27	10.17	10.21	6,897,210	+0.07(+0.65%)
Jan 16, 2004	10.21	10.21	10.08	10.15	6,698,564	-0.03(-0.33%)
Jan 15, 2004	10.18	10.25	10.09	10.18	6,383,728	+0.03(+0.33%)
Jan 14, 2004	10.03	10.17	10.03	10.15	8,430,394	+0.20(+1.99%)
Jan 13, 2004	9.915	9.981	9.862	9.948	3,756,709	+0.07(+0.67%)
Jan 12, 2004	9.882	9.915	9.849	9.882	3,308,131	-0.02(-0.20%)
Jan 09, 2004	10.09	10.11	9.915	9.901	2,551,978	-0.15(-1.45%)
Jan 08, 2004	10.07	10.11	10.03	10.05	2,743,512	-0.03(-0.33%)
Jan 07, 2004	10.24	10.24	10.05	10.08	3,358,359	-0.13(-1.29%)
Jan 06, 2004	10.20	10.27	10.17	10.21	3,282,865	+0.03(+0.26%)
Jan 05, 2004	10.11	10.25	10.11	10.19	4,396,670	+0.09(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.