Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

60.08 -1.09 (-1.78%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.42 10.47 10.39 10.46 1,991,150 +0.01(+0.13%)
Dec 30, 2003 10.41 10.47 10.41 10.44 2,008,178 +0.00(+0.00%)
Dec 29, 2003 10.46 10.47 10.40 10.44 2,183,555 +0.02(+0.20%)
Dec 26, 2003 10.46 10.47 10.40 10.42 835,698 -0.02(-0.20%)
Dec 24, 2003 10.38 10.47 10.37 10.44 3,671,860 +0.01(+0.13%)
Dec 23, 2003 10.41 10.44 10.39 10.43 2,195,199 +0.04(+0.40%)
Dec 22, 2003 10.38 10.43 10.34 10.39 2,327,787 +0.00(+0.00%)
Dec 19, 2003 10.44 10.47 10.32 10.39 3,297,674 -0.05(-0.53%)
Dec 18, 2003 10.34 10.45 10.33 10.44 3,665,456 +0.07(+0.66%)
Dec 17, 2003 10.31 10.40 10.28 10.38 3,671,569 +0.09(+0.87%)
Dec 16, 2003 10.29 10.33 10.22 10.29 2,810,984 +0.07(+0.67%)
Dec 15, 2003 10.34 10.35 10.19 10.22 3,614,226 -0.05(-0.47%)
Dec 12, 2003 10.25 10.31 10.18 10.27 2,151,536 +0.01(+0.07%)
Dec 11, 2003 10.27 10.31 10.21 10.26 2,234,640 -0.01(-0.13%)
Dec 10, 2003 10.29 10.45 10.21 10.27 3,884,642 +0.05(+0.54%)
Dec 09, 2003 10.24 10.26 10.13 10.22 2,647,395 +0.03(+0.27%)
Dec 08, 2003 10.03 10.20 9.990 10.19 2,172,203 +0.16(+1.58%)
Dec 05, 2003 10.05 10.09 9.963 10.03 1,594,695 -0.03(-0.34%)
Dec 04, 2003 9.963 10.03 9.963 10.07 2,530,962 +0.15(+1.52%)
Dec 03, 2003 9.825 9.935 9.777 9.915 4,208,908 +0.09(+0.91%)
Dec 02, 2003 9.715 9.853 9.715 9.825 3,154,898 +0.12(+1.20%)
Dec 01, 2003 9.825 9.832 9.654 9.709 4,435,807 -0.11(-1.12%)
Nov 28, 2003 9.743 9.825 9.722 9.819 1,713,894 +0.09(+0.92%)
Nov 26, 2003 9.736 9.757 9.702 9.729 1,890,581 +0.01(+0.14%)
Nov 25, 2003 9.873 9.873 9.702 9.715 4,520,512 -0.14(-1.39%)
Nov 24, 2003 9.777 9.867 9.722 9.853 4,049,103 +0.14(+1.49%)
Nov 21, 2003 9.839 9.853 9.660 9.709 2,266,514 -0.13(-1.33%)
Nov 20, 2003 9.791 9.894 9.736 9.839 3,905,600 +0.05(+0.56%)
Nov 19, 2003 9.791 9.819 9.729 9.784 1,784,918 +0.01(+0.14%)
Nov 18, 2003 9.798 9.825 9.764 9.770 2,963,365 -0.02(-0.21%)
Nov 17, 2003 9.777 9.825 9.722 9.791 2,563,272 +0.01(+0.07%)
Nov 14, 2003 9.805 9.846 9.750 9.784 2,299,988 -0.04(-0.42%)
Nov 13, 2003 9.867 9.873 9.777 9.825 4,011,699 -0.10(-0.97%)
Nov 12, 2003 9.798 9.963 9.798 9.922 2,038,596 +0.12(+1.26%)
Nov 11, 2003 9.743 9.825 9.722 9.798 1,450,027 +0.05(+0.56%)
Nov 10, 2003 9.791 9.846 9.736 9.743 1,786,519 -0.07(-0.70%)
Nov 07, 2003 9.860 9.963 9.757 9.812 2,185,302 -0.05(-0.49%)
Nov 06, 2003 9.819 9.860 9.715 9.860 1,777,058 +0.00(+0.00%)
Nov 05, 2003 9.942 9.949 9.777 9.860 1,703,269 -0.05(-0.49%)
Nov 04, 2003 9.901 10.02 9.901 9.908 3,513,511 -0.11(-1.10%)
Nov 03, 2003 9.860 10.02 9.784 10.02 2,026,516 +0.16(+1.60%)
Oct 31, 2003 9.262 10.27 9.551 9.860 6,268,899 +0.60(+6.45%)
Oct 30, 2003 9.241 9.310 9.207 9.262 1,083,118 -0.01(-0.15%)
Oct 29, 2003 9.338 9.379 9.131 9.276 1,689,297 -0.13(-1.39%)
Oct 28, 2003 9.241 9.406 9.193 9.406 1,497,474 +0.25(+2.78%)
Oct 27, 2003 9.262 9.331 9.138 9.152 1,705,016 -0.15(-1.62%)
Oct 24, 2003 9.386 9.420 9.152 9.303 2,061,301 -0.19(-1.96%)
Oct 23, 2003 9.358 9.489 9.241 9.489 1,150,358 +0.08(+0.80%)
Oct 22, 2003 9.454 9.509 9.351 9.413 2,059,845 -0.04(-0.44%)
Oct 21, 2003 9.482 9.592 9.413 9.454 1,817,519 -0.03(-0.29%)
Oct 20, 2003 9.413 9.482 9.331 9.482 1,227,058 +0.08(+0.80%)
Oct 17, 2003 9.447 9.509 9.358 9.406 1,578,249 -0.04(-0.44%)
Oct 16, 2003 9.241 9.441 9.241 9.447 1,116,156 +0.18(+1.93%)
Oct 15, 2003 9.365 9.379 9.207 9.269 2,489,337 -0.11(-1.17%)
Oct 14, 2003 9.379 9.386 9.186 9.379 1,805,148 +0.01(+0.15%)
Oct 13, 2003 9.207 9.372 9.207 9.365 915,017 +0.17(+1.87%)
Oct 10, 2003 9.234 9.248 9.125 9.193 1,014,568 -0.04(-0.45%)
Oct 09, 2003 9.310 9.365 9.173 9.234 1,216,870 -0.02(-0.22%)
Oct 08, 2003 9.338 9.338 9.214 9.255 984,732 -0.08(-0.88%)
Oct 07, 2003 9.241 9.344 9.173 9.338 1,173,062 +0.09(+0.97%)
Oct 06, 2003 9.186 9.283 9.186 9.248 899,299 +0.01(+0.15%)
Oct 03, 2003 9.413 9.413 9.200 9.234 1,436,055 -0.03(-0.30%)
Oct 02, 2003 9.173 9.276 9.145 9.262 1,177,428 +0.12(+1.28%)
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.