Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 -0.01 (-0.01%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.47	11.58	11.42	11.43	4,222,223	-0.08(-0.72%)
May 27, 2004	11.50	11.58	10.87	11.51	1,861,375	+0.08(+0.72%)
May 26, 2004	11.30	11.51	11.28	11.43	2,194,647	+0.14(+1.22%)
May 25, 2004	11.18	11.39	11.15	11.29	2,466,650	+0.08(+0.67%)
May 24, 2004	11.32	11.32	11.12	11.21	2,240,199	-0.01(-0.12%)
May 21, 2004	11.34	11.34	11.12	11.23	2,957,098	-0.08(-0.67%)
May 20, 2004	11.34	11.44	11.22	11.30	2,458,209	-0.07(-0.60%)
May 19, 2004	11.47	11.56	11.35	11.37	2,339,162	-0.07(-0.60%)
May 18, 2004	11.74	11.78	11.44	11.44	4,485,930	-0.24(-2.06%)
May 17, 2004	11.68	11.85	11.65	11.68	3,764,956	-0.05(-0.41%)
May 14, 2004	11.58	11.83	11.54	11.73	2,159,719	+0.10(+0.89%)
May 13, 2004	11.78	11.78	11.53	11.63	3,940,760	-0.15(-1.28%)
May 12, 2004	11.85	11.85	11.64	11.78	5,255,657	+0.08(+0.70%)
May 11, 2004	11.39	11.69	11.34	11.69	4,082,656	+0.36(+3.15%)
May 10, 2004	11.78	11.87	11.30	11.34	5,643,941	-0.44(-3.73%)
May 07, 2004	11.77	11.92	11.77	11.78	2,798,030	-0.09(-0.75%)
May 06, 2004	11.91	11.91	11.77	11.87	2,129,885	-0.04(-0.35%)
May 05, 2004	11.94	12.00	11.87	11.91	2,328,975	-0.02(-0.17%)
May 04, 2004	12.00	12.03	11.88	11.93	4,447,072	-0.12(-1.03%)

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.