Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.33 +1.80 (+2.97%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.81 14.90 14.69 14.75 1,632,667 -0.03(-0.22%)
Dec 30, 2004 14.53 14.80 14.49 14.78 1,917,563 +0.28(+1.96%)
Dec 29, 2004 14.67 14.70 14.46 14.49 1,656,875 -0.24(-1.66%)
Dec 28, 2004 14.56 14.75 14.42 14.74 2,008,796 +0.28(+1.97%)
Dec 27, 2004 14.67 14.67 14.38 14.45 1,541,736 -0.21(-1.44%)
Dec 23, 2004 14.53 14.70 14.51 14.67 1,552,932 +0.15(+1.00%)
Dec 22, 2004 14.51 14.59 14.32 14.52 2,557,709 +0.08(+0.55%)
Dec 21, 2004 14.44 14.49 14.26 14.44 2,587,515 +0.07(+0.46%)
Dec 20, 2004 14.51 14.51 14.22 14.38 2,501,123 -0.01(-0.05%)
Dec 17, 2004 14.40 14.53 14.28 14.38 3,757,056 -0.18(-1.23%)
Dec 16, 2004 14.30 14.60 14.24 14.56 5,016,772 +0.23(+1.61%)
Dec 15, 2004 14.39 14.39 14.09 14.33 4,004,733 -0.12(-0.82%)
Dec 14, 2004 14.47 14.50 14.40 14.45 3,787,014 +0.00(+0.00%)
Dec 13, 2004 14.28 14.49 14.18 14.45 4,408,096 +0.37(+2.63%)
Dec 10, 2004 14.02 14.14 13.86 14.08 4,049,971 -0.03(-0.23%)
Dec 09, 2004 13.97 14.16 13.88 14.11 3,996,411 +0.05(+0.33%)
Dec 08, 2004 13.99 14.17 13.99 14.06 2,408,680 +0.03(+0.24%)
Dec 07, 2004 14.03 14.16 13.99 14.03 3,709,700 +0.05(+0.38%)
Dec 06, 2004 14.36 14.36 13.78 13.98 4,746,552 -0.46(-3.20%)
Dec 03, 2004 14.44 14.47 14.34 14.44 3,184,087 +0.01(+0.05%)
Dec 02, 2004 14.41 14.53 14.36 14.44 3,915,315 +0.00(+0.00%)
Dec 01, 2004 14.04 14.47 14.02 14.44 5,220,572 +0.42(+3.02%)
Nov 30, 2004 14.01 14.07 13.93 14.01 3,466,108 -0.02(-0.14%)
Nov 29, 2004 14.08 14.11 14.01 14.03 2,842,000 +0.01(+0.05%)
Nov 26, 2004 14.01 14.05 13.96 14.03 1,596,809 +0.03(+0.24%)
Nov 24, 2004 13.91 14.01 13.88 13.99 2,844,723 +0.11(+0.81%)
Nov 23, 2004 13.85 13.88 13.71 13.88 4,248,476 +0.07(+0.53%)
Nov 22, 2004 13.79 13.81 13.67 13.81 3,460,964 +0.06(+0.43%)
Nov 19, 2004 13.77 13.77 13.66 13.75 3,116,305 -0.03(-0.24%)
Nov 18, 2004 13.68 13.79 13.62 13.78 3,009,639 +0.11(+0.82%)
Nov 17, 2004 13.64 13.75 13.54 13.67 3,627,998 +0.05(+0.39%)
Nov 16, 2004 13.65 13.70 13.52 13.62 4,272,986 -0.05(-0.39%)
Nov 15, 2004 13.73 13.87 13.48 13.67 9,219,556 +0.09(+0.68%)
Nov 12, 2004 13.54 13.70 13.41 13.58 7,299,571 +0.04(+0.29%)
Nov 11, 2004 13.56 13.58 13.43 13.54 4,998,767 -0.01(-0.10%)
Nov 10, 2004 13.22 13.56 13.19 13.55 6,712,985 +0.36(+2.71%)
Nov 09, 2004 13.17 13.23 13.09 13.19 4,614,619 +0.03(+0.20%)
Nov 08, 2004 13.17 13.19 12.97 13.17 3,079,539 +0.05(+0.40%)
Nov 05, 2004 12.89 13.18 12.89 13.11 5,407,577 +0.22(+1.69%)
Nov 04, 2004 12.71 12.94 12.65 12.89 6,851,726 +0.24(+1.88%)
Nov 03, 2004 12.47 12.66 12.41 12.66 8,283,620 +0.26(+2.08%)
Nov 02, 2004 12.47 12.59 12.31 12.40 7,907,642 -0.07(-0.58%)
Nov 01, 2004 12.67 12.82 12.40 12.47 8,736,761 -0.33(-2.58%)
Oct 29, 2004 12.29 12.94 12.24 12.80 15,070,137 +1.03(+8.76%)
Oct 28, 2004 11.40 11.79 11.37 11.77 4,954,588 +0.34(+2.95%)
Oct 27, 2004 11.28 11.47 11.24 11.43 4,148,316 +0.12(+1.05%)
Oct 26, 2004 11.34 11.35 11.25 11.32 2,890,113 +0.11(+1.00%)
Oct 25, 2004 11.05 11.22 11.05 11.20 1,783,815 +0.10(+0.89%)
Oct 22, 2004 11.24 11.24 11.08 11.10 2,545,000 -0.12(-1.06%)
Oct 21, 2004 11.14 11.24 11.06 11.22 3,395,452 +0.04(+0.35%)
Oct 20, 2004 11.32 11.36 11.14 11.18 3,258,072 -0.10(-0.88%)
Oct 19, 2004 11.34 11.43 11.28 11.28 2,712,639 -0.07(-0.58%)
Oct 18, 2004 11.22 11.36 11.18 11.35 3,896,705 +0.13(+1.18%)
Oct 15, 2004 11.29 11.29 11.20 11.22 3,222,971 -0.07(-0.64%)
Oct 14, 2004 11.36 11.36 11.22 11.29 2,582,825 -0.01(-0.12%)
Oct 13, 2004 11.34 11.37 11.19 11.30 2,687,372 +0.16(+1.42%)
Oct 12, 2004 11.18 11.24 11.06 11.14 3,853,585 -0.15(-1.35%)
Oct 11, 2004 11.22 11.34 11.21 11.30 1,814,377 +0.03(+0.29%)
Oct 08, 2004 11.15 11.34 11.07 11.26 2,723,987 +0.11(+0.95%)
Oct 07, 2004 11.25 11.32 11.13 11.16 1,101,759 -0.13(-1.11%)
Oct 06, 2004 11.27 11.32 11.24 11.28 1,886,395 +0.02(+0.18%)
Oct 05, 2004 11.40 11.40 11.26 11.26 2,818,397 -0.11(-0.93%)
Oct 04, 2004 11.20 11.39 11.18 11.37 3,185,297 +0.24(+2.20%)
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.