Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.10	11.24	10.62	10.76	14,445,408	-0.02(-0.19%)
Jan 29, 2004	10.95	10.98	10.70	10.78	4,756,288	-0.16(-1.45%)
Jan 28, 2004	10.94	11.00	10.86	10.94	6,261,767	+0.08(+0.70%)
Jan 27, 2004	10.79	10.90	10.75	10.86	6,358,843	+0.12(+1.15%)
Jan 26, 2004	10.80	10.82	10.73	10.74	5,632,592	-0.03(-0.26%)
Jan 23, 2004	10.88	10.88	10.76	10.77	5,257,533	-0.01(-0.06%)
Jan 22, 2004	10.82	10.85	10.74	10.77	4,160,442	+0.03(+0.32%)
Jan 21, 2004	10.68	10.81	10.68	10.74	4,189,696	+0.12(+1.17%)
Jan 20, 2004	10.58	10.67	10.57	10.62	6,635,081	+0.07(+0.65%)
Jan 16, 2004	10.61	10.62	10.48	10.55	6,443,985	-0.03(-0.33%)
Jan 15, 2004	10.58	10.65	10.49	10.58	6,141,114	+0.03(+0.33%)
Jan 14, 2004	10.43	10.57	10.43	10.55	8,109,996	+0.21(+1.99%)
Jan 13, 2004	10.31	10.38	10.25	10.34	3,613,935	+0.07(+0.67%)
Jan 12, 2004	10.27	10.31	10.24	10.27	3,182,405	-0.02(-0.20%)
Jan 09, 2004	10.49	10.51	10.31	10.29	2,454,990	-0.15(-1.45%)
Jan 08, 2004	10.47	10.51	10.43	10.44	2,639,245	-0.03(-0.33%)
Jan 07, 2004	10.64	10.64	10.45	10.48	3,230,725	-0.14(-1.29%)
Jan 06, 2004	10.60	10.67	10.57	10.62	3,158,100	+0.03(+0.26%)
Jan 05, 2004	10.51	10.65	10.51	10.59	4,229,575	+0.10(+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.