Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.19	11.33	10.71	10.85	14,328,289	-0.02(-0.19%)
Jan 29, 2004	11.04	11.07	10.79	10.87	4,717,726	-0.16(-1.44%)
Jan 28, 2004	11.03	11.09	10.94	11.03	6,210,999	+0.08(+0.70%)
Jan 27, 2004	10.88	10.99	10.84	10.95	6,307,288	+0.12(+1.15%)
Jan 26, 2004	10.89	10.91	10.81	10.83	5,586,925	-0.03(-0.26%)
Jan 23, 2004	10.97	10.97	10.85	10.85	5,214,906	-0.01(-0.06%)
Jan 22, 2004	10.91	10.94	10.83	10.86	4,126,711	+0.03(+0.32%)
Jan 21, 2004	10.77	10.90	10.76	10.83	4,155,727	+0.12(+1.17%)
Jan 20, 2004	10.67	10.76	10.65	10.70	6,581,286	+0.07(+0.65%)
Jan 16, 2004	10.70	10.70	10.56	10.63	6,391,739	-0.03(-0.33%)
Jan 15, 2004	10.67	10.74	10.58	10.67	6,091,323	+0.03(+0.33%)
Jan 14, 2004	10.52	10.65	10.52	10.63	8,044,243	+0.21(+1.99%)
Jan 13, 2004	10.39	10.46	10.34	10.43	3,584,634	+0.07(+0.67%)
Jan 12, 2004	10.36	10.39	10.32	10.36	3,156,603	-0.02(-0.20%)
Jan 09, 2004	10.58	10.60	10.39	10.38	2,435,085	-0.15(-1.45%)
Jan 08, 2004	10.56	10.60	10.52	10.53	2,617,847	-0.03(-0.33%)
Jan 07, 2004	10.73	10.73	10.54	10.56	3,204,531	-0.14(-1.29%)
Jan 06, 2004	10.69	10.76	10.65	10.70	3,132,495	+0.03(+0.26%)
Jan 05, 2004	10.60	10.74	10.60	10.67	4,195,283	+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.