Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 02, 2004 10.55 10.59 10.49 10.58 2,517,660 +0.03(+0.33%)
Dec 31, 2003 10.51 10.56 10.47 10.54 1,975,006 +0.01(+0.13%)
Dec 30, 2003 10.49 10.56 10.49 10.53 1,991,896 +0.00(+0.00%)
Dec 29, 2003 10.55 10.56 10.48 10.53 2,165,852 +0.02(+0.20%)
Dec 26, 2003 10.55 10.56 10.49 10.51 828,922 -0.02(-0.20%)
Dec 24, 2003 10.46 10.56 10.45 10.53 3,642,090 +0.01(+0.13%)
Dec 23, 2003 10.49 10.53 10.47 10.52 2,177,401 +0.04(+0.40%)
Dec 22, 2003 10.47 10.52 10.43 10.47 2,308,914 +0.00(+0.00%)
Dec 19, 2003 10.53 10.56 10.40 10.47 3,270,937 -0.06(-0.53%)
Dec 18, 2003 10.43 10.54 10.41 10.53 3,635,738 +0.07(+0.66%)
Dec 17, 2003 10.39 10.48 10.36 10.46 3,641,801 +0.09(+0.87%)
Dec 16, 2003 10.37 10.42 10.31 10.37 2,788,193 +0.07(+0.67%)
Dec 15, 2003 10.43 10.43 10.28 10.30 3,584,923 -0.05(-0.47%)
Dec 12, 2003 10.34 10.39 10.27 10.35 2,134,092 +0.01(+0.07%)
Dec 11, 2003 10.36 10.40 10.29 10.34 2,216,523 -0.01(-0.13%)
Dec 10, 2003 10.37 10.54 10.29 10.36 3,853,146 +0.06(+0.54%)
Dec 09, 2003 10.32 10.34 10.22 10.30 2,625,931 +0.03(+0.27%)
Dec 08, 2003 10.11 10.29 10.07 10.27 2,154,592 +0.16(+1.58%)
Dec 05, 2003 10.13 10.18 10.04 10.11 1,581,766 -0.03(-0.34%)
Dec 04, 2003 10.04 10.11 10.04 10.15 2,510,442 +0.15(+1.53%)
Dec 03, 2003 9.906 10.02 9.857 9.996 4,174,783 +0.09(+0.91%)
Dec 02, 2003 9.795 9.933 9.795 9.906 3,129,319 +0.12(+1.20%)
Dec 01, 2003 9.906 9.913 9.733 9.788 4,399,842 -0.11(-1.12%)
Nov 28, 2003 9.823 9.906 9.802 9.899 1,699,998 +0.09(+0.92%)
Nov 26, 2003 9.816 9.836 9.781 9.809 1,875,252 +0.01(+0.14%)
Nov 25, 2003 9.954 9.954 9.781 9.795 4,483,861 -0.14(-1.39%)
Nov 24, 2003 9.857 9.947 9.802 9.933 4,016,274 +0.15(+1.49%)
Nov 21, 2003 9.920 9.933 9.739 9.788 2,248,138 -0.13(-1.33%)
Nov 20, 2003 9.871 9.975 9.816 9.920 3,873,934 +0.06(+0.56%)
Nov 19, 2003 9.871 9.899 9.809 9.864 1,770,446 +0.01(+0.14%)
Nov 18, 2003 9.878 9.906 9.843 9.850 2,939,339 -0.02(-0.21%)
Nov 17, 2003 9.857 9.906 9.802 9.871 2,542,490 +0.01(+0.07%)
Nov 14, 2003 9.885 9.926 9.830 9.864 2,281,341 -0.04(-0.42%)
Nov 13, 2003 9.947 9.954 9.857 9.906 3,979,174 -0.10(-0.97%)
Nov 12, 2003 9.878 10.04 9.878 10.00 2,022,068 +0.12(+1.26%)
Nov 11, 2003 9.823 9.906 9.802 9.878 1,438,271 +0.06(+0.56%)
Nov 10, 2003 9.871 9.926 9.816 9.823 1,772,034 -0.07(-0.70%)
Nov 07, 2003 9.940 10.04 9.836 9.892 2,167,584 -0.05(-0.49%)
Nov 06, 2003 9.899 9.940 9.795 9.940 1,762,651 +0.00(+0.00%)
Nov 05, 2003 10.02 10.03 9.857 9.940 1,689,459 -0.05(-0.49%)
Nov 04, 2003 9.982 10.11 9.982 9.989 3,485,025 -0.11(-1.10%)
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.