Indicators

Archer-Daniels-Midland (NY: ADM )

60.91 -0.45 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.372	9.451	9.352	9.445	1,781,697	+0.09(+0.92%)
Nov 26, 2003	9.366	9.385	9.333	9.359	1,965,374	+0.01(+0.14%)
Nov 25, 2003	9.498	9.498	9.333	9.346	4,699,347	-0.13(-1.39%)
Nov 24, 2003	9.405	9.491	9.352	9.478	4,209,289	+0.14(+1.49%)
Nov 21, 2003	9.465	9.478	9.293	9.339	2,356,179	-0.13(-1.33%)
Nov 20, 2003	9.418	9.518	9.366	9.465	4,060,108	+0.05(+0.56%)
Nov 19, 2003	9.418	9.445	9.359	9.412	1,855,530	+0.01(+0.14%)
Nov 18, 2003	9.425	9.451	9.392	9.399	3,080,599	-0.02(-0.21%)
Nov 17, 2003	9.405	9.451	9.352	9.418	2,664,678	+0.01(+0.07%)
Nov 14, 2003	9.432	9.471	9.379	9.412	2,390,978	-0.04(-0.42%)
Nov 13, 2003	9.491	9.498	9.405	9.451	4,170,405	-0.09(-0.97%)
Nov 12, 2003	9.425	9.584	9.425	9.544	2,119,245	+0.12(+1.26%)
Nov 11, 2003	9.372	9.451	9.352	9.425	1,507,391	+0.05(+0.56%)
Nov 10, 2003	9.418	9.471	9.366	9.372	1,857,195	-0.07(-0.70%)
Nov 07, 2003	9.485	9.584	9.385	9.438	2,271,754	-0.05(-0.49%)
Nov 06, 2003	9.445	9.485	9.346	9.485	1,847,360	+0.00(+0.00%)
Nov 05, 2003	9.564	9.570	9.405	9.485	1,770,652	-0.05(-0.49%)
Nov 04, 2003	9.524	9.643	9.524	9.531	3,652,509	-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.