Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 +1.51 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.34	11.95	11.34	11.82	3,777,908	+0.01(+0.12%)
Feb 26, 2004	11.71	11.83	11.57	11.80	4,870,866	+0.10(+0.82%)
Feb 25, 2004	11.70	11.79	11.55	11.71	5,388,093	+0.01(+0.12%)
Feb 24, 2004	11.98	11.99	11.65	11.69	4,368,629	-0.28(-2.35%)
Feb 23, 2004	11.90	12.00	11.88	11.98	3,774,270	+0.19(+1.57%)
Feb 20, 2004	11.87	11.89	11.72	11.79	3,219,787	-0.08(-0.69%)
Feb 19, 2004	12.04	12.09	11.85	11.87	3,649,547	-0.21(-1.76%)
Feb 18, 2004	12.20	12.25	11.83	12.09	6,377,867	+0.05(+0.40%)
Feb 17, 2004	11.78	12.07	11.75	12.04	6,122,310	+0.43(+3.67%)
Feb 13, 2004	11.59	11.67	11.54	11.61	3,128,100	+0.05(+0.48%)
Feb 12, 2004	11.61	11.67	11.54	11.56	3,096,956	-0.05(-0.47%)
Feb 11, 2004	11.52	11.66	11.41	11.61	4,902,884	+0.03(+0.30%)
Feb 10, 2004	11.64	11.64	11.39	11.58	4,538,758	-0.06(-0.53%)
Feb 09, 2004	11.98	11.98	11.61	11.64	5,510,050	-0.18(-1.51%)
Feb 06, 2004	11.80	11.89	11.72	11.82	6,621,491	+0.03(+0.23%)
Feb 05, 2004	11.44	11.79	11.44	11.79	11,826,357	+0.38(+3.37%)
Feb 04, 2004	11.21	11.51	11.09	11.41	9,480,209	+0.21(+1.84%)
Feb 03, 2004	10.99	11.25	10.97	11.20	12,604,962	+0.31(+2.84%)

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.