Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.74 11.77 11.53 11.69 3,088,448 -0.08(-0.65%)
Mar 30, 2004 11.83 11.84 11.73 11.76 2,488,658 -0.08(-0.70%)
Mar 29, 2004 11.70 11.91 11.70 11.85 4,079,869 +0.29(+2.52%)
Mar 26, 2004 11.41 11.64 11.36 11.55 2,449,827 +0.16(+1.40%)
Mar 25, 2004 11.29 11.46 11.29 11.40 2,312,979 +0.14(+1.23%)
Mar 24, 2004 11.24 11.33 11.13 11.26 2,339,829 +0.03(+0.31%)
Mar 23, 2004 11.42 11.42 11.19 11.22 3,487,008 -0.20(-1.76%)
Mar 22, 2004 11.71 11.71 11.38 11.42 2,408,542 -0.28(-2.43%)
Mar 19, 2004 11.67 11.85 11.67 11.71 5,746,866 -0.02(-0.18%)
Mar 18, 2004 11.69 11.78 11.62 11.73 3,407,758 -0.01(-0.12%)
Mar 17, 2004 11.64 11.76 11.53 11.74 6,744,350 +0.10(+0.89%)
Mar 16, 2004 11.49 11.69 11.40 11.64 4,538,337 +0.28(+2.50%)
Mar 15, 2004 11.43 11.52 11.30 11.35 3,339,479 -0.12(-1.09%)
Mar 12, 2004 11.33 11.60 11.31 11.48 4,341,005 +0.29(+2.60%)
Mar 11, 2004 11.31 11.37 11.15 11.19 4,452,590 -0.19(-1.64%)
Mar 10, 2004 11.71 12.06 11.34 11.37 3,831,148 -0.13(-1.14%)
Mar 09, 2004 11.67 11.68 11.30 11.51 4,716,036 -0.16(-1.37%)
Mar 08, 2004 11.78 11.83 11.66 11.67 2,225,501 -0.15(-1.29%)
Mar 05, 2004 11.57 11.87 11.53 11.82 5,055,845 -0.13(-1.10%)
Mar 04, 2004 12.02 12.07 11.92 11.95 2,786,460 -0.05(-0.40%)
Mar 03, 2004 11.92 12.11 11.92 12.00 2,750,227 +0.06(+0.52%)
Mar 02, 2004 12.01 12.07 11.92 11.94 2,418,502 -0.06(-0.46%)
Mar 01, 2004 11.95 12.14 11.92 11.99 3,625,588 +0.08(+0.64%)
Feb 27, 2004 11.43 12.05 11.43 11.92 3,747,278 +0.01(+0.12%)
Feb 26, 2004 11.80 11.92 11.67 11.90 4,831,375 +0.10(+0.82%)
Feb 25, 2004 11.80 11.89 11.64 11.80 5,344,408 +0.01(+0.12%)
Feb 24, 2004 12.08 12.09 11.74 11.79 4,333,210 -0.28(-2.35%)
Feb 23, 2004 12.00 12.10 11.98 12.07 3,743,669 +0.19(+1.57%)
Feb 20, 2004 11.97 11.98 11.81 11.89 3,193,681 -0.08(-0.69%)
Feb 19, 2004 12.14 12.19 11.95 11.97 3,619,958 -0.21(-1.76%)
Feb 18, 2004 12.30 12.35 11.93 12.19 6,326,157 +0.05(+0.40%)
Feb 17, 2004 11.88 12.17 11.85 12.14 6,072,672 +0.43(+3.67%)
Feb 13, 2004 11.69 11.77 11.63 11.71 3,102,739 +0.06(+0.48%)
Feb 12, 2004 11.71 11.76 11.63 11.65 3,071,847 -0.06(-0.47%)
Feb 11, 2004 11.62 11.76 11.51 11.71 4,863,132 +0.03(+0.30%)
Feb 10, 2004 11.74 11.74 11.49 11.67 4,501,959 -0.06(-0.53%)
Feb 09, 2004 12.08 12.08 11.71 11.74 5,465,376 -0.18(-1.51%)
Feb 06, 2004 11.89 11.99 11.81 11.92 6,567,806 +0.03(+0.23%)
Feb 05, 2004 11.53 11.89 11.53 11.89 11,730,473 +0.39(+3.37%)
Feb 04, 2004 11.31 11.60 11.18 11.50 9,403,346 +0.21(+1.84%)
Feb 03, 2004 11.08 11.34 11.06 11.29 12,502,765 +0.31(+2.84%)
Feb 02, 2004 11.07 11.07 10.91 10.98 6,611,978 +0.13(+1.21%)
Jan 30, 2004 11.19 11.33 10.71 10.85 14,327,540 -0.02(-0.19%)
Jan 29, 2004 11.04 11.07 10.79 10.87 4,717,480 -0.16(-1.45%)
Jan 28, 2004 11.03 11.09 10.95 11.03 6,210,675 +0.08(+0.70%)
Jan 27, 2004 10.88 10.99 10.84 10.95 6,306,958 +0.12(+1.15%)
Jan 26, 2004 10.89 10.91 10.81 10.83 5,586,633 -0.03(-0.26%)
Jan 23, 2004 10.97 10.97 10.85 10.86 5,214,634 -0.01(-0.06%)
Jan 22, 2004 10.91 10.94 10.83 10.86 4,126,495 +0.03(+0.32%)
Jan 21, 2004 10.77 10.90 10.77 10.83 4,155,510 +0.12(+1.17%)
Jan 20, 2004 10.67 10.76 10.65 10.70 6,580,942 +0.07(+0.65%)
Jan 16, 2004 10.70 10.70 10.56 10.63 6,391,405 -0.03(-0.32%)
Jan 15, 2004 10.67 10.74 10.58 10.67 6,091,005 +0.03(+0.33%)
Jan 14, 2004 10.52 10.65 10.52 10.63 8,043,822 +0.21(+1.99%)
Jan 13, 2004 10.39 10.46 10.34 10.43 3,584,447 +0.07(+0.67%)
Jan 12, 2004 10.36 10.39 10.32 10.36 3,156,438 -0.02(-0.20%)
Jan 09, 2004 10.58 10.60 10.39 10.38 2,434,958 -0.15(-1.45%)
Jan 08, 2004 10.56 10.60 10.52 10.53 2,617,710 -0.03(-0.33%)
Jan 07, 2004 10.73 10.73 10.54 10.56 3,204,364 -0.14(-1.29%)
Jan 06, 2004 10.69 10.76 10.65 10.70 3,132,331 +0.03(+0.26%)
Jan 05, 2004 10.60 10.74 10.60 10.68 4,195,063 +0.10(+0.92%)
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.