Indicators

Archer-Daniels-Midland (NY: ADM )

62.44 +0.41 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.823	9.906	9.802	9.899	1,699,909	+0.09(+0.92%)
Nov 26, 2003	9.816	9.837	9.782	9.809	1,875,154	+0.01(+0.14%)
Nov 25, 2003	9.955	9.955	9.782	9.795	4,483,627	-0.14(-1.39%)
Nov 24, 2003	9.858	9.948	9.802	9.934	4,016,065	+0.15(+1.49%)
Nov 21, 2003	9.920	9.934	9.740	9.788	2,248,020	-0.13(-1.33%)
Nov 20, 2003	9.872	9.976	9.816	9.920	3,873,732	+0.06(+0.56%)
Nov 19, 2003	9.872	9.899	9.809	9.865	1,770,354	+0.01(+0.14%)
Nov 18, 2003	9.879	9.906	9.844	9.851	2,939,186	-0.02(-0.21%)
Nov 17, 2003	9.858	9.906	9.802	9.872	2,542,357	+0.01(+0.07%)
Nov 14, 2003	9.885	9.927	9.830	9.865	2,281,222	-0.04(-0.42%)
Nov 13, 2003	9.948	9.955	9.858	9.906	3,978,966	-0.10(-0.97%)
Nov 12, 2003	9.879	10.04	9.879	10.00	2,021,962	+0.12(+1.26%)
Nov 11, 2003	9.823	9.906	9.802	9.879	1,438,196	+0.06(+0.56%)
Nov 10, 2003	9.872	9.927	9.816	9.823	1,771,942	-0.07(-0.70%)
Nov 07, 2003	9.941	10.04	9.837	9.892	2,167,471	-0.05(-0.49%)
Nov 06, 2003	9.899	9.941	9.795	9.941	1,762,559	+0.00(+0.00%)
Nov 05, 2003	10.02	10.03	9.858	9.941	1,689,371	-0.05(-0.49%)
Nov 04, 2003	9.982	10.11	9.982	9.989	3,484,843	-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.