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 (%)
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.