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 (%)
Dec 31, 2003 10.51 10.56 10.47 10.54 1,974,903 +0.01(+0.13%)
Dec 30, 2003 10.50 10.56 10.50 10.53 1,991,792 +0.00(+0.00%)
Dec 29, 2003 10.55 10.56 10.48 10.53 2,165,739 +0.02(+0.20%)
Dec 26, 2003 10.55 10.56 10.49 10.51 828,879 -0.02(-0.20%)
Dec 24, 2003 10.46 10.56 10.45 10.53 3,641,900 +0.01(+0.13%)
Dec 23, 2003 10.50 10.53 10.47 10.52 2,177,287 +0.04(+0.40%)
Dec 22, 2003 10.47 10.52 10.43 10.47 2,308,793 +0.00(+0.00%)
Dec 19, 2003 10.53 10.56 10.40 10.47 3,270,766 -0.06(-0.53%)
Dec 18, 2003 10.43 10.54 10.41 10.53 3,635,548 +0.07(+0.66%)
Dec 17, 2003 10.39 10.48 10.36 10.46 3,641,611 +0.09(+0.87%)
Dec 16, 2003 10.37 10.42 10.31 10.37 2,788,048 +0.07(+0.67%)
Dec 15, 2003 10.43 10.43 10.28 10.30 3,584,736 -0.05(-0.47%)
Dec 12, 2003 10.34 10.39 10.27 10.35 2,133,981 +0.01(+0.07%)
Dec 11, 2003 10.36 10.40 10.29 10.34 2,216,407 -0.01(-0.13%)
Dec 10, 2003 10.37 10.54 10.29 10.36 3,852,945 +0.06(+0.54%)
Dec 09, 2003 10.32 10.34 10.22 10.30 2,625,794 +0.03(+0.27%)
Dec 08, 2003 10.11 10.29 10.07 10.27 2,154,479 +0.16(+1.58%)
Dec 05, 2003 10.13 10.18 10.04 10.11 1,581,683 -0.03(-0.34%)
Dec 04, 2003 10.04 10.11 10.04 10.15 2,510,311 +0.15(+1.52%)
Dec 03, 2003 9.906 10.02 9.858 9.996 4,174,565 +0.09(+0.91%)
Dec 02, 2003 9.795 9.934 9.795 9.906 3,129,155 +0.12(+1.20%)
Dec 01, 2003 9.906 9.913 9.733 9.788 4,399,613 -0.11(-1.12%)
Nov 28, 2003 9.823 9.906 9.802 9.899 1,699,909 +0.09(+0.92%)
Nov 26, 2003 9.816 9.837 9.782 9.809 1,875,154 +0.01(+0.14%)
Nov 25, 2003 9.955 9.955 9.782 9.795 4,483,627 -0.14(-1.39%)
Nov 24, 2003 9.858 9.948 9.802 9.934 4,016,065 +0.15(+1.49%)
Nov 21, 2003 9.920 9.934 9.740 9.788 2,248,020 -0.13(-1.33%)
Nov 20, 2003 9.872 9.976 9.816 9.920 3,873,732 +0.06(+0.56%)
Nov 19, 2003 9.872 9.899 9.809 9.865 1,770,354 +0.01(+0.14%)
Nov 18, 2003 9.879 9.906 9.844 9.851 2,939,186 -0.02(-0.21%)
Nov 17, 2003 9.858 9.906 9.802 9.872 2,542,357 +0.01(+0.07%)
Nov 14, 2003 9.885 9.927 9.830 9.865 2,281,222 -0.04(-0.42%)
Nov 13, 2003 9.948 9.955 9.858 9.906 3,978,966 -0.10(-0.97%)
Nov 12, 2003 9.879 10.04 9.879 10.00 2,021,962 +0.12(+1.26%)
Nov 11, 2003 9.823 9.906 9.802 9.879 1,438,196 +0.06(+0.56%)
Nov 10, 2003 9.872 9.927 9.816 9.823 1,771,942 -0.07(-0.70%)
Nov 07, 2003 9.941 10.04 9.837 9.892 2,167,471 -0.05(-0.49%)
Nov 06, 2003 9.899 9.941 9.795 9.941 1,762,559 +0.00(+0.00%)
Nov 05, 2003 10.02 10.03 9.858 9.941 1,689,371 -0.05(-0.49%)
Nov 04, 2003 9.982 10.11 9.982 9.989 3,484,843 -0.11(-1.10%)
Nov 03, 2003 9.941 10.11 9.865 10.10 2,009,981 +0.16(+1.60%)
Oct 31, 2003 9.338 10.35 9.629 9.941 6,217,748 +0.60(+6.45%)
Oct 30, 2003 9.317 9.387 9.283 9.338 1,074,280 -0.01(-0.15%)
Oct 29, 2003 9.414 9.456 9.207 9.352 1,675,513 -0.13(-1.39%)
Oct 28, 2003 9.317 9.484 9.269 9.484 1,485,255 +0.26(+2.78%)
Oct 27, 2003 9.338 9.407 9.213 9.227 1,691,103 -0.15(-1.62%)
Oct 24, 2003 9.463 9.498 9.227 9.380 2,044,481 -0.19(-1.96%)
Oct 23, 2003 9.435 9.567 9.317 9.567 1,140,971 +0.08(+0.80%)
Oct 22, 2003 9.532 9.588 9.428 9.491 2,043,038 -0.04(-0.44%)
Oct 21, 2003 9.560 9.671 9.491 9.532 1,802,689 -0.03(-0.29%)
Oct 20, 2003 9.491 9.560 9.407 9.560 1,217,046 +0.08(+0.80%)
Oct 17, 2003 9.525 9.588 9.435 9.484 1,565,371 -0.04(-0.44%)
Oct 16, 2003 9.317 9.518 9.317 9.525 1,107,048 +0.18(+1.93%)
Oct 15, 2003 9.442 9.456 9.283 9.345 2,469,026 -0.11(-1.17%)
Oct 14, 2003 9.456 9.463 9.262 9.456 1,790,419 +0.01(+0.15%)
Oct 13, 2003 9.283 9.449 9.283 9.442 907,551 +0.17(+1.87%)
Oct 10, 2003 9.310 9.324 9.200 9.269 1,006,289 -0.04(-0.45%)
Oct 09, 2003 9.387 9.442 9.248 9.310 1,206,941 -0.02(-0.22%)
Oct 08, 2003 9.414 9.414 9.290 9.331 976,697 -0.08(-0.88%)
Oct 07, 2003 9.317 9.421 9.248 9.414 1,163,491 +0.09(+0.97%)
Oct 06, 2003 9.262 9.359 9.262 9.324 891,961 +0.01(+0.15%)
Oct 03, 2003 9.491 9.491 9.276 9.310 1,424,338 -0.03(-0.30%)
Oct 02, 2003 9.248 9.352 9.220 9.338 1,167,821 +0.12(+1.28%)
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.