Archer-Daniels-Midland (NY: ADM )

60.86 -0.50 (-0.81%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.91 11.49 10.91 11.37 3,927,570 +0.01(+0.12%)
Feb 26, 2004 11.26 11.37 11.13 11.36 5,063,826 +0.09(+0.82%)
Feb 25, 2004 11.26 11.34 11.11 11.26 5,601,543 +0.01(+0.12%)
Feb 24, 2004 11.53 11.53 11.20 11.25 4,541,693 -0.27(-2.35%)
Feb 23, 2004 11.45 11.55 11.43 11.52 3,923,788 +0.18(+1.57%)
Feb 20, 2004 11.42 11.43 11.27 11.34 3,347,339 -0.08(-0.69%)
Feb 19, 2004 11.58 11.63 11.40 11.42 3,794,125 -0.20(-1.76%)
Feb 18, 2004 11.73 11.78 11.38 11.63 6,630,527 +0.05(+0.40%)
Feb 17, 2004 11.34 11.61 11.30 11.58 6,364,846 +0.41(+3.67%)
Feb 13, 2004 11.15 11.23 11.10 11.17 3,252,020 +0.05(+0.47%)
Feb 12, 2004 11.17 11.22 11.10 11.12 3,219,642 -0.05(-0.47%)
Feb 11, 2004 11.08 11.22 10.98 11.17 5,097,112 +0.03(+0.30%)
Feb 10, 2004 11.20 11.20 10.96 11.14 4,718,562 -0.06(-0.53%)
Feb 09, 2004 11.53 11.53 11.17 11.20 5,728,331 -0.17(-1.51%)
Feb 06, 2004 11.35 11.44 11.27 11.37 6,883,802 +0.03(+0.23%)
Feb 05, 2004 11.00 11.34 11.00 11.34 12,294,859 +0.37(+3.37%)
Feb 04, 2004 10.79 11.07 10.67 10.97 9,855,768 +0.20(+1.84%)
Feb 03, 2004 10.58 10.82 10.55 10.77 13,104,309 +0.30(+2.84%)
Feb 02, 2004 10.56 10.56 10.41 10.48 6,930,099 +0.13(+1.21%)
Jan 30, 2004 10.67 10.81 10.22 10.35 15,016,879 -0.02(-0.19%)
Jan 29, 2004 10.54 10.56 10.29 10.37 4,944,451 -0.15(-1.44%)
Jan 28, 2004 10.52 10.58 10.44 10.52 6,509,488 +0.07(+0.70%)
Jan 27, 2004 10.38 10.49 10.34 10.45 6,610,404 +0.12(+1.15%)
Jan 26, 2004 10.39 10.41 10.32 10.33 5,855,422 -0.03(-0.26%)
Jan 23, 2004 10.46 10.47 10.35 10.36 5,465,525 -0.01(-0.06%)
Jan 22, 2004 10.41 10.44 10.33 10.36 4,325,033 +0.03(+0.32%)
Jan 21, 2004 10.28 10.40 10.27 10.33 4,355,444 +0.12(+1.16%)
Jan 20, 2004 10.18 10.26 10.17 10.21 6,897,570 +0.07(+0.65%)
Jan 16, 2004 10.21 10.21 10.08 10.15 6,698,914 -0.03(-0.32%)
Jan 15, 2004 10.18 10.24 10.09 10.18 6,384,061 +0.03(+0.33%)
Jan 14, 2004 10.03 10.17 10.03 10.15 8,430,834 +0.20(+1.99%)
Jan 13, 2004 9.914 9.980 9.861 9.947 3,756,905 +0.07(+0.67%)
Jan 12, 2004 9.881 9.914 9.848 9.881 3,308,304 -0.02(-0.20%)
Jan 09, 2004 10.09 10.11 9.914 9.901 2,552,111 -0.15(-1.45%)
Jan 08, 2004 10.07 10.11 10.03 10.05 2,743,656 -0.03(-0.33%)
Jan 07, 2004 10.24 10.24 10.05 10.08 3,358,535 -0.13(-1.29%)
Jan 06, 2004 10.20 10.26 10.17 10.21 3,283,037 +0.03(+0.26%)
Jan 05, 2004 10.11 10.24 10.11 10.19 4,396,900 +0.09(+0.92%)
Jan 02, 2004 10.07 10.11 10.01 10.09 2,638,654 +0.03(+0.33%)
Dec 31, 2003 10.03 10.07 9.993 10.06 2,069,921 +0.01(+0.13%)
Dec 30, 2003 10.01 10.07 10.01 10.05 2,087,623 +0.00(+0.00%)
Dec 29, 2003 10.07 10.07 10.00 10.05 2,269,938 +0.02(+0.20%)
Dec 26, 2003 10.07 10.07 10.01 10.03 868,758 -0.02(-0.20%)
Dec 24, 2003 9.980 10.07 9.974 10.05 3,817,122 +0.01(+0.13%)
Dec 23, 2003 10.01 10.05 9.993 10.03 2,282,042 +0.04(+0.40%)
Dec 22, 2003 9.987 10.03 9.947 9.993 2,419,876 +0.00(+0.00%)
Dec 19, 2003 10.05 10.07 9.927 9.993 3,428,132 -0.05(-0.53%)
Dec 18, 2003 9.947 10.05 9.934 10.05 3,810,465 +0.07(+0.66%)
Dec 17, 2003 9.914 10.00 9.888 9.980 3,816,819 +0.09(+0.87%)
Dec 16, 2003 9.894 9.941 9.835 9.894 2,922,188 +0.07(+0.67%)
Dec 15, 2003 9.947 9.954 9.805 9.828 3,757,208 -0.05(-0.47%)
Dec 12, 2003 9.861 9.914 9.795 9.874 2,236,653 +0.01(+0.07%)
Dec 11, 2003 9.881 9.921 9.822 9.868 2,323,044 -0.01(-0.13%)
Dec 10, 2003 9.894 10.05 9.822 9.881 4,038,321 +0.05(+0.54%)
Dec 09, 2003 9.848 9.868 9.749 9.828 2,752,128 +0.03(+0.27%)
Dec 08, 2003 9.650 9.815 9.610 9.802 2,258,137 +0.15(+1.58%)
Dec 05, 2003 9.663 9.709 9.584 9.650 1,657,783 -0.03(-0.34%)
Dec 04, 2003 9.584 9.650 9.584 9.683 2,631,089 +0.15(+1.52%)
Dec 03, 2003 9.451 9.557 9.405 9.537 4,375,415 +0.09(+0.91%)
Dec 02, 2003 9.346 9.478 9.346 9.451 3,279,708 +0.11(+1.20%)
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.