Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.97 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.12 12.43 11.79 12.16 7,135,922 +0.37(+3.11%)
Apr 29, 2004 11.78 11.87 11.71 11.80 3,887,071 -0.01(-0.06%)
Apr 28, 2004 11.87 11.94 11.64 11.80 3,672,983 -0.06(-0.53%)
Apr 27, 2004 11.92 12.07 11.86 11.87 3,706,475 -0.03(-0.23%)
Apr 26, 2004 12.05 12.08 11.89 11.89 2,426,135 -0.16(-1.32%)
Apr 23, 2004 11.91 12.12 11.80 12.05 2,531,952 +0.15(+1.28%)
Apr 22, 2004 11.65 11.97 11.62 11.90 3,388,447 +0.19(+1.66%)
Apr 21, 2004 11.78 11.80 11.66 11.71 2,357,419 -0.07(-0.59%)
Apr 20, 2004 11.81 11.92 11.75 11.78 2,646,863 -0.04(-0.35%)
Apr 19, 2004 11.60 11.85 11.51 11.82 2,475,074 +0.24(+2.03%)
Apr 16, 2004 11.57 11.68 11.47 11.58 2,339,951 +0.10(+0.84%)
Apr 15, 2004 11.65 11.69 11.46 11.49 2,299,386 -0.17(-1.43%)
Apr 14, 2004 11.66 11.73 11.51 11.65 2,346,448 -0.15(-1.23%)
Apr 13, 2004 12.00 12.00 11.79 11.80 2,529,065 -0.19(-1.62%)
Apr 12, 2004 11.85 12.00 11.85 11.99 2,515,350 +0.16(+1.35%)
Apr 08, 2004 11.91 11.98 11.80 11.83 2,118,068 -0.08(-0.64%)
Apr 07, 2004 11.95 11.98 11.83 11.91 3,114,594 -0.04(-0.35%)
Apr 06, 2004 11.98 11.99 11.92 11.95 3,472,610 -0.03(-0.23%)
Apr 05, 2004 11.82 11.99 11.80 11.98 3,062,624 +0.17(+1.41%)
Apr 02, 2004 11.74 11.83 11.59 11.81 2,574,972 +0.15(+1.25%)
Apr 01, 2004 11.63 11.85 11.63 11.67 4,321,599 -0.02(-0.18%)
Mar 31, 2004 11.74 11.77 11.53 11.69 3,088,609 -0.08(-0.65%)
Mar 30, 2004 11.83 11.84 11.73 11.76 2,488,788 -0.08(-0.70%)
Mar 29, 2004 11.70 11.91 11.70 11.85 4,080,082 +0.29(+2.52%)
Mar 26, 2004 11.41 11.64 11.36 11.55 2,449,955 +0.16(+1.40%)
Mar 25, 2004 11.29 11.46 11.29 11.39 2,313,100 +0.14(+1.23%)
Mar 24, 2004 11.24 11.33 11.13 11.26 2,339,951 +0.03(+0.31%)
Mar 23, 2004 11.42 11.42 11.19 11.22 3,487,190 -0.20(-1.76%)
Mar 22, 2004 11.71 11.71 11.38 11.42 2,408,667 -0.28(-2.43%)
Mar 19, 2004 11.67 11.85 11.67 11.71 5,747,166 -0.02(-0.18%)
Mar 18, 2004 11.69 11.78 11.62 11.73 3,407,936 -0.01(-0.12%)
Mar 17, 2004 11.64 11.76 11.53 11.74 6,744,702 +0.10(+0.89%)
Mar 16, 2004 11.49 11.69 11.40 11.64 4,538,574 +0.28(+2.50%)
Mar 15, 2004 11.43 11.52 11.30 11.35 3,339,653 -0.12(-1.09%)
Mar 12, 2004 11.33 11.60 11.30 11.48 4,341,232 +0.29(+2.60%)
Mar 11, 2004 11.30 11.37 11.15 11.19 4,452,823 -0.19(-1.64%)
Mar 10, 2004 11.71 12.06 11.34 11.37 3,831,348 -0.13(-1.14%)
Mar 09, 2004 11.67 11.68 11.30 11.51 4,716,282 -0.16(-1.37%)
Mar 08, 2004 11.78 11.83 11.66 11.67 2,225,617 -0.15(-1.29%)
Mar 05, 2004 11.57 11.87 11.53 11.82 5,056,109 -0.13(-1.10%)
Mar 04, 2004 12.02 12.07 11.92 11.95 2,786,605 -0.05(-0.40%)
Mar 03, 2004 11.92 12.11 11.92 12.00 2,750,370 +0.06(+0.52%)
Mar 02, 2004 12.00 12.07 11.91 11.94 2,418,628 -0.06(-0.46%)
Mar 01, 2004 11.95 12.14 11.91 11.99 3,625,777 +0.08(+0.64%)
Feb 27, 2004 11.43 12.05 11.43 11.91 3,747,474 +0.01(+0.12%)
Feb 26, 2004 11.80 11.92 11.67 11.90 4,831,627 +0.10(+0.82%)
Feb 25, 2004 11.80 11.89 11.64 11.80 5,344,687 +0.01(+0.12%)
Feb 24, 2004 12.08 12.09 11.74 11.79 4,333,436 -0.28(-2.35%)
Feb 23, 2004 12.00 12.10 11.98 12.07 3,743,865 +0.19(+1.57%)
Feb 20, 2004 11.97 11.98 11.81 11.89 3,193,848 -0.08(-0.70%)
Feb 19, 2004 12.14 12.19 11.95 11.97 3,620,147 -0.21(-1.76%)
Feb 18, 2004 12.30 12.35 11.93 12.18 6,326,488 +0.05(+0.40%)
Feb 17, 2004 11.88 12.17 11.85 12.14 6,072,990 +0.43(+3.67%)
Feb 13, 2004 11.69 11.77 11.63 11.71 3,102,901 +0.06(+0.48%)
Feb 12, 2004 11.71 11.76 11.63 11.65 3,072,007 -0.06(-0.47%)
Feb 11, 2004 11.62 11.76 11.51 11.71 4,863,386 +0.03(+0.30%)
Feb 10, 2004 11.73 11.73 11.49 11.67 4,502,195 -0.06(-0.53%)
Feb 09, 2004 12.08 12.08 11.71 11.73 5,465,662 -0.18(-1.51%)
Feb 06, 2004 11.89 11.99 11.81 11.91 6,568,149 +0.03(+0.23%)
Feb 05, 2004 11.53 11.89 11.53 11.89 11,731,085 +0.39(+3.37%)
Feb 04, 2004 11.30 11.60 11.18 11.50 9,403,837 +0.21(+1.84%)
Feb 03, 2004 11.08 11.34 11.06 11.29 12,503,418 +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.