Indicators

Archer-Daniels-Midland (NY: ADM )

60.00 +0.63 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.04	11.14	10.98	10.99	4,389,486	-0.08(-0.72%)
May 27, 2004	11.06	11.14	10.46	11.07	1,935,114	+0.08(+0.72%)
May 26, 2004	10.87	11.07	10.85	10.99	2,281,589	+0.13(+1.22%)
May 25, 2004	10.75	10.96	10.72	10.86	2,564,366	+0.07(+0.67%)
May 24, 2004	10.89	10.89	10.70	10.79	2,328,945	-0.01(-0.12%)
May 21, 2004	10.91	10.91	10.70	10.80	3,074,244	-0.07(-0.67%)
May 20, 2004	10.91	11.00	10.79	10.87	2,555,591	-0.07(-0.60%)
May 19, 2004	11.04	11.12	10.92	10.94	2,431,828	-0.07(-0.60%)
May 18, 2004	11.29	11.34	11.00	11.00	4,663,640	-0.23(-2.06%)
May 17, 2004	11.24	11.39	11.20	11.24	3,914,105	-0.05(-0.41%)
May 14, 2004	11.14	11.38	11.10	11.28	2,245,277	+0.10(+0.89%)
May 13, 2004	11.34	11.34	11.09	11.18	4,096,874	-0.15(-1.28%)
May 12, 2004	11.40	11.40	11.20	11.33	5,463,860	+0.08(+0.71%)
May 11, 2004	10.95	11.25	10.91	11.25	4,244,391	+0.34(+3.15%)
May 10, 2004	11.34	11.42	10.87	10.91	5,867,526	-0.42(-3.73%)
May 07, 2004	11.32	11.47	11.32	11.33	2,908,874	-0.09(-0.75%)
May 06, 2004	11.45	11.46	11.32	11.41	2,214,260	-0.04(-0.35%)
May 05, 2004	11.48	11.55	11.42	11.45	2,421,237	-0.02(-0.17%)
May 04, 2004	11.54	11.57	11.43	11.47	4,623,243	-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.