Indicators

Archer-Daniels-Midland (NY: ADM )

58.66 -2.03 (-3.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.57	11.67	11.51	11.52	4,188,209	-0.08(-0.72%)
May 27, 2004	11.59	11.67	10.96	11.60	1,846,380	+0.08(+0.72%)
May 26, 2004	11.39	11.60	11.37	11.52	2,176,968	+0.14(+1.22%)
May 25, 2004	11.27	11.49	11.24	11.38	2,446,779	+0.08(+0.67%)
May 24, 2004	11.41	11.41	11.21	11.30	2,222,153	-0.01(-0.12%)
May 21, 2004	11.43	11.43	11.21	11.32	2,933,276	-0.08(-0.67%)
May 20, 2004	11.44	11.53	11.31	11.39	2,438,406	-0.07(-0.60%)
May 19, 2004	11.57	11.66	11.44	11.46	2,320,318	-0.07(-0.60%)
May 18, 2004	11.83	11.88	11.53	11.53	4,449,791	-0.24(-2.06%)
May 17, 2004	11.78	11.94	11.74	11.78	3,734,626	-0.05(-0.41%)
May 14, 2004	11.67	11.93	11.64	11.82	2,142,321	+0.10(+0.89%)
May 13, 2004	11.88	11.88	11.62	11.72	3,909,014	-0.15(-1.28%)
May 12, 2004	11.95	11.95	11.73	11.87	5,213,318	+0.08(+0.70%)
May 11, 2004	11.48	11.79	11.44	11.79	4,049,766	+0.36(+3.15%)
May 10, 2004	11.88	11.97	11.39	11.43	5,598,474	-0.44(-3.73%)
May 07, 2004	11.87	12.02	11.87	11.87	2,775,489	-0.09(-0.75%)
May 06, 2004	12.00	12.01	11.87	11.96	2,112,727	-0.04(-0.35%)
May 05, 2004	12.03	12.10	11.97	12.00	2,310,213	-0.02(-0.17%)
May 04, 2004	12.09	12.13	11.98	12.03	4,411,247	-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.