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 (%)
Jun 30, 2004 11.46 11.63 11.37 11.62 2,590,139 +0.17(+1.51%)
Jun 29, 2004 11.43 11.46 11.38 11.45 2,676,606 -0.04(-0.36%)
Jun 28, 2004 11.41 11.59 11.41 11.49 3,802,421 +0.13(+1.16%)
Jun 25, 2004 11.35 11.41 11.31 11.36 4,948,446 +0.05(+0.43%)
Jun 24, 2004 11.35 11.42 11.28 11.31 5,329,106 -0.10(-0.85%)
Jun 23, 2004 11.55 11.55 11.35 11.41 4,943,971 -0.07(-0.60%)
Jun 22, 2004 11.43 11.54 11.31 11.48 3,962,798 +0.03(+0.24%)
Jun 21, 2004 11.26 11.55 11.22 11.45 2,936,587 +0.17(+1.53%)
Jun 18, 2004 11.12 11.42 11.12 11.28 4,991,174 +0.05(+0.43%)
Jun 17, 2004 11.43 11.43 11.14 11.23 7,793,369 -0.21(-1.82%)
Jun 16, 2004 11.57 11.58 11.35 11.44 2,973,975 -0.13(-1.14%)
Jun 15, 2004 11.67 11.74 11.51 11.57 3,216,634 +0.03(+0.30%)
Jun 14, 2004 11.60 11.63 11.42 11.53 4,027,757 -0.10(-0.89%)
Jun 10, 2004 11.79 11.80 11.62 11.64 2,841,891 -0.17(-1.41%)
Jun 09, 2004 11.70 11.87 11.67 11.80 2,569,785 +0.06(+0.53%)
Jun 08, 2004 11.72 11.76 11.61 11.74 2,938,608 -0.04(-0.35%)
Jun 07, 2004 11.79 11.80 11.72 11.78 1,886,703 +0.10(+0.89%)
Jun 04, 2004 11.64 11.70 11.62 11.68 2,317,599 +0.10(+0.90%)
Jun 03, 2004 11.53 11.69 11.46 11.58 4,357,461 +0.10(+0.85%)
Jun 02, 2004 11.50 11.56 11.44 11.48 2,643,694 -0.05(-0.42%)
Jun 01, 2004 11.52 11.57 11.44 11.53 3,763,879 +0.01(+0.06%)
May 28, 2004 11.57 11.67 11.51 11.52 4,187,990 -0.08(-0.72%)
May 27, 2004 11.59 11.67 10.96 11.60 1,846,284 +0.08(+0.72%)
May 26, 2004 11.39 11.60 11.37 11.52 2,176,854 +0.14(+1.22%)
May 25, 2004 11.27 11.49 11.24 11.38 2,446,651 +0.08(+0.67%)
May 24, 2004 11.41 11.41 11.22 11.31 2,222,037 -0.01(-0.12%)
May 21, 2004 11.43 11.43 11.22 11.32 2,933,123 -0.08(-0.67%)
May 20, 2004 11.44 11.53 11.31 11.40 2,438,278 -0.07(-0.60%)
May 19, 2004 11.57 11.66 11.44 11.46 2,320,197 -0.07(-0.60%)
May 18, 2004 11.83 11.88 11.53 11.53 4,449,559 -0.24(-2.06%)
May 17, 2004 11.78 11.94 11.74 11.78 3,734,431 -0.05(-0.41%)
May 14, 2004 11.67 11.93 11.64 11.83 2,142,209 +0.10(+0.89%)
May 13, 2004 11.88 11.88 11.62 11.72 3,908,810 -0.15(-1.28%)
May 12, 2004 11.95 11.95 11.74 11.87 5,213,046 +0.08(+0.70%)
May 11, 2004 11.48 11.79 11.44 11.79 4,049,555 +0.36(+3.15%)
May 10, 2004 11.88 11.97 11.39 11.43 5,598,182 -0.44(-3.73%)
May 07, 2004 11.87 12.02 11.87 11.87 2,775,344 -0.09(-0.75%)
May 06, 2004 12.01 12.01 11.87 11.96 2,112,616 -0.04(-0.35%)
May 05, 2004 12.03 12.10 11.97 12.01 2,310,092 -0.02(-0.17%)
May 04, 2004 12.10 12.13 11.98 12.03 4,411,017 -0.12(-1.03%)
May 03, 2004 12.24 12.40 11.98 12.15 5,638,312 -0.01(-0.11%)
Apr 30, 2004 12.12 12.43 11.79 12.16 7,135,549 +0.37(+3.11%)
Apr 29, 2004 11.78 11.87 11.71 11.80 3,886,868 -0.01(-0.06%)
Apr 28, 2004 11.87 11.94 11.64 11.80 3,672,792 -0.06(-0.53%)
Apr 27, 2004 11.92 12.07 11.86 11.87 3,706,282 -0.03(-0.23%)
Apr 26, 2004 12.05 12.08 11.89 11.89 2,426,008 -0.16(-1.32%)
Apr 23, 2004 11.92 12.12 11.80 12.05 2,531,820 +0.15(+1.28%)
Apr 22, 2004 11.65 11.97 11.62 11.90 3,388,270 +0.19(+1.66%)
Apr 21, 2004 11.78 11.80 11.66 11.71 2,357,296 -0.07(-0.59%)
Apr 20, 2004 11.81 11.92 11.75 11.78 2,646,725 -0.04(-0.35%)
Apr 19, 2004 11.60 11.85 11.51 11.82 2,474,944 +0.24(+2.03%)
Apr 16, 2004 11.57 11.68 11.47 11.58 2,339,829 +0.10(+0.84%)
Apr 15, 2004 11.65 11.69 11.46 11.49 2,299,266 -0.17(-1.43%)
Apr 14, 2004 11.66 11.73 11.51 11.65 2,346,325 -0.15(-1.23%)
Apr 13, 2004 12.00 12.00 11.79 11.80 2,528,933 -0.19(-1.62%)
Apr 12, 2004 11.85 12.00 11.85 11.99 2,515,219 +0.16(+1.35%)
Apr 08, 2004 11.92 11.98 11.80 11.83 2,117,958 -0.08(-0.64%)
Apr 07, 2004 11.95 11.98 11.83 11.91 3,114,431 -0.04(-0.35%)
Apr 06, 2004 11.98 11.99 11.92 11.95 3,472,429 -0.03(-0.23%)
Apr 05, 2004 11.83 11.99 11.80 11.98 3,062,464 +0.17(+1.41%)
Apr 02, 2004 11.74 11.83 11.59 11.81 2,574,837 +0.15(+1.25%)
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.