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 (%)
Oct 29, 2004 12.88 13.56 12.83 13.42 14,379,104 +1.08(+8.76%)
Oct 28, 2004 11.95 12.36 11.91 12.34 4,727,398 +0.35(+2.95%)
Oct 27, 2004 11.82 12.02 11.78 11.98 3,958,097 +0.12(+1.05%)
Oct 26, 2004 11.88 11.89 11.79 11.86 2,757,589 +0.12(+1.00%)
Oct 25, 2004 11.58 11.76 11.58 11.74 1,702,019 +0.10(+0.89%)
Oct 22, 2004 11.78 11.78 11.62 11.64 2,428,300 -0.12(-1.06%)
Oct 21, 2004 11.68 11.78 11.59 11.76 3,239,755 +0.04(+0.35%)
Oct 20, 2004 11.86 11.91 11.67 11.72 3,108,675 -0.10(-0.88%)
Oct 19, 2004 11.88 11.98 11.82 11.82 2,588,253 -0.07(-0.58%)
Oct 18, 2004 11.76 11.90 11.72 11.89 3,718,024 +0.14(+1.18%)
Oct 15, 2004 11.83 11.83 11.73 11.76 3,075,183 -0.08(-0.64%)
Oct 14, 2004 11.90 11.90 11.76 11.83 2,464,391 -0.01(-0.12%)
Oct 13, 2004 11.88 11.91 11.73 11.85 2,564,144 +0.17(+1.42%)
Oct 12, 2004 11.72 11.78 11.60 11.68 3,676,881 -0.16(-1.35%)
Oct 11, 2004 11.76 11.88 11.75 11.84 1,731,180 +0.03(+0.29%)
Oct 08, 2004 11.69 11.88 11.61 11.80 2,599,080 +0.11(+0.95%)
Oct 07, 2004 11.79 11.87 11.67 11.69 1,051,238 -0.13(-1.11%)
Oct 06, 2004 11.81 11.86 11.78 11.82 1,799,896 +0.02(+0.18%)
Oct 05, 2004 11.95 11.95 11.80 11.80 2,689,161 -0.11(-0.93%)
Oct 04, 2004 11.74 11.94 11.72 11.91 3,039,237 +0.26(+2.20%)
Oct 01, 2004 11.78 11.94 11.62 11.66 4,425,972 -0.10(-0.88%)
Sep 30, 2004 11.50 11.78 11.50 11.76 4,863,675 +0.24(+2.11%)
Sep 29, 2004 11.17 11.52 11.14 11.52 3,405,338 +0.35(+3.16%)
Sep 28, 2004 11.12 11.21 11.12 11.17 1,548,130 +0.01(+0.06%)
Sep 27, 2004 11.27 11.39 11.16 11.16 2,189,960 -0.19(-1.71%)
Sep 24, 2004 11.42 11.45 11.29 11.35 1,215,233 -0.07(-0.61%)
Sep 23, 2004 11.47 11.51 11.41 11.42 2,005,178 -0.03(-0.24%)
Sep 22, 2004 11.47 11.57 11.39 11.45 1,500,779 -0.10(-0.90%)
Sep 21, 2004 11.44 11.57 11.35 11.55 1,840,606 +0.15(+1.27%)
Sep 20, 2004 11.48 11.55 11.34 11.41 1,668,671 -0.14(-1.20%)
Sep 17, 2004 11.37 11.58 11.33 11.55 2,342,983 +0.17(+1.52%)
Sep 16, 2004 11.39 11.49 11.26 11.37 2,173,214 -0.01(-0.06%)
Sep 15, 2004 11.54 11.54 11.37 11.38 1,573,104 -0.13(-1.14%)
Sep 14, 2004 11.57 11.63 11.48 11.51 1,563,721 -0.09(-0.78%)
Sep 13, 2004 11.55 11.62 11.46 11.60 2,237,888 +0.09(+0.78%)
Sep 10, 2004 11.54 11.57 11.42 11.51 1,460,214 -0.06(-0.54%)
Sep 09, 2004 11.51 11.63 11.44 11.58 2,141,310 +0.03(+0.24%)
Sep 08, 2004 11.59 11.60 11.46 11.55 2,931,111 -0.01(-0.06%)
Sep 07, 2004 11.54 11.60 11.46 11.55 2,301,407 +0.11(+0.97%)
Sep 03, 2004 11.42 11.49 11.40 11.44 1,829,201 +0.03(+0.30%)
Sep 02, 2004 11.25 11.41 11.15 11.41 2,347,169 +0.19(+1.73%)
Sep 01, 2004 11.07 11.26 10.98 11.21 2,301,696 +0.15(+1.38%)
Aug 31, 2004 10.95 11.06 10.90 11.06 1,515,793 +0.16(+1.46%)
Aug 30, 2004 10.85 10.99 10.81 10.90 2,668,229 -0.01(-0.13%)
Aug 27, 2004 10.94 11.03 10.89 10.92 2,405,491 -0.05(-0.44%)
Aug 26, 2004 10.97 11.06 10.94 10.97 2,918,840 -0.01(-0.06%)
Aug 25, 2004 11.08 11.10 10.97 10.97 1,468,009 -0.11(-1.00%)
Aug 24, 2004 11.03 11.12 11.00 11.08 1,749,658 +0.15(+1.33%)
Aug 23, 2004 11.07 11.12 10.92 10.94 1,677,189 -0.10(-0.88%)
Aug 20, 2004 11.08 11.08 10.99 11.03 1,314,553 -0.05(-0.44%)
Aug 19, 2004 11.02 11.11 10.96 11.08 2,616,548 +0.02(+0.19%)
Aug 18, 2004 11.06 11.08 10.97 11.06 1,718,765 +0.00(+0.00%)
Aug 17, 2004 10.98 11.11 10.95 11.06 2,801,619 +0.03(+0.31%)
Aug 16, 2004 10.83 11.08 10.83 11.03 2,462,081 +0.13(+1.21%)
Aug 13, 2004 10.99 11.02 10.88 10.90 3,103,767 -0.10(-0.88%)
Aug 12, 2004 11.06 11.11 10.94 10.99 3,261,409 -0.02(-0.19%)
Aug 11, 2004 10.77 11.03 10.68 11.01 2,843,050 +0.17(+1.60%)
Aug 10, 2004 10.91 10.92 10.74 10.84 2,370,412 -0.07(-0.63%)
Aug 09, 2004 10.74 10.98 10.70 10.91 2,410,255 +0.10(+0.90%)
Aug 06, 2004 11.01 11.09 10.81 10.81 2,545,811 -0.26(-2.38%)
Aug 05, 2004 11.12 11.17 11.03 11.08 2,563,423 -0.04(-0.37%)
Aug 04, 2004 11.09 11.19 11.03 11.12 2,554,761 +0.03(+0.25%)
Aug 03, 2004 11.17 11.21 11.06 11.09 3,298,510 -0.09(-0.81%)
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.