Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.20	39.46	39.15	39.24	7,250,552	-0.02(-0.04%)
Nov 29, 2018	39.07	39.63	39.07	39.25	2,815,835	+0.03(+0.09%)
Nov 28, 2018	39.31	39.42	38.80	39.22	3,442,868	-0.06(-0.15%)
Nov 27, 2018	38.83	39.29	38.79	39.28	3,416,480	+0.47(+1.21%)
Nov 26, 2018	38.70	38.92	38.57	38.81	2,841,251	+0.27(+0.71%)
Nov 23, 2018	38.60	38.82	38.28	38.54	1,501,505	-0.34(-0.88%)
Nov 21, 2018		38.88	38.88	38.88	0	+0.23(+0.61%)
Nov 20, 2018	39.08	39.41	38.59	38.64	4,053,050	-0.55(-1.40%)
Nov 19, 2018	39.29	39.54	38.86	39.19	3,520,229	-0.06(-0.15%)
Nov 16, 2018	39.02	39.60	38.80	39.25	4,476,842	+0.21(+0.54%)
Nov 15, 2018	39.20	39.26	38.47	39.04	5,022,956	-0.40(-1.01%)
Nov 14, 2018	40.78	40.89	39.15	39.44	5,051,486	-1.20(-2.96%)
Nov 13, 2018	40.64	41.06	40.50	40.64	4,793,493	+0.07(+0.17%)
Nov 12, 2018	40.85	41.18	40.50	40.57	3,096,732	-0.27(-0.66%)
Nov 09, 2018	41.15	41.46	40.80	40.85	8,309,984	-0.26(-0.64%)
Nov 08, 2018	41.03	41.44	40.68	41.11	4,277,496	+0.23(+0.56%)
Nov 07, 2018	39.99	40.90	39.84	40.88	6,082,105	+0.82(+2.05%)
Nov 06, 2018	40.62	41.19	39.32	40.06	6,284,631	-0.65(-1.60%)
Nov 05, 2018	40.68	40.95	40.48	40.71	4,352,280	+0.08(+0.21%)
Nov 02, 2018	41.24	41.64	40.35	40.63	4,115,528	-0.61(-1.48%)
Nov 01, 2018	40.09	41.25	40.06	41.23	5,418,796	+1.24(+3.11%)
Oct 31, 2018	40.78	40.83	39.87	39.99	5,451,826	-0.63(-1.56%)
Oct 30, 2018	40.12	40.65	39.76	40.63	4,589,284	+0.84(+2.11%)
Oct 29, 2018	39.52	40.22	39.37	39.79	3,918,642	+0.47(+1.18%)
Oct 26, 2018	40.28	40.28	39.06	39.32	5,351,534	-1.22(-3.01%)
Oct 25, 2018	40.42	40.77	40.11	40.54	3,583,043	+0.13(+0.31%)
Oct 24, 2018	41.56	41.79	40.33	40.41	6,494,806	-1.11(-2.67%)
Oct 23, 2018	41.05	41.62	40.43	41.52	5,037,396	+0.13(+0.31%)
Oct 22, 2018	42.07	42.11	41.35	41.40	2,356,194	-0.53(-1.27%)
Oct 19, 2018	41.90	42.12	41.77	41.93	3,187,786	+0.28(+0.67%)
Oct 18, 2018	41.55	42.06	41.36	41.65	3,555,244	+0.15(+0.37%)
Oct 17, 2018	41.71	41.84	41.08	41.50	4,583,357	-0.23(-0.55%)
Oct 16, 2018	41.67	41.81	41.36	41.73	2,953,117	+0.22(+0.53%)
Oct 15, 2018	41.35	42.02	41.30	41.51	2,927,771	+0.18(+0.43%)
Oct 12, 2018	41.49	41.51	40.80	41.33	5,440,149	+0.14(+0.33%)
Oct 11, 2018	42.41	42.46	41.07	41.19	6,825,307	-1.24(-2.93%)
Oct 10, 2018	43.67	43.90	42.41	42.44	3,938,767	-1.11(-2.55%)
Oct 09, 2018	43.74	43.98	43.48	43.55	4,118,050	-0.29(-0.66%)
Oct 08, 2018	43.22	44.07	43.06	43.83	4,657,480	+0.61(+1.41%)
Oct 05, 2018	42.73	43.26	42.66	43.22	3,134,498	+0.52(+1.21%)
Oct 04, 2018	42.59	42.83	42.41	42.71	2,897,504	+0.01(+0.02%)
Oct 03, 2018	42.83	43.11	42.68	42.70	3,410,928	+0.03(+0.08%)
Oct 02, 2018	42.50	42.79	42.33	42.66	2,197,800	+0.25(+0.60%)
Oct 01, 2018	42.79	42.92	42.33	42.41	3,485,579	-0.14(-0.32%)
Sep 28, 2018	41.86	42.57	41.86	42.55	3,492,622	+0.69(+1.66%)
Sep 27, 2018	41.57	42.09	41.57	41.85	2,057,920	+0.08(+0.20%)
Sep 26, 2018	42.01	42.17	41.73	41.77	2,786,122	-0.25(-0.58%)
Sep 25, 2018	42.04	42.31	41.98	42.01	2,826,010	+0.02(+0.04%)
Sep 24, 2018	42.63	42.84	41.89	42.00	3,086,249	-0.59(-1.39%)
Sep 21, 2018	42.66	42.72	42.39	42.59	6,364,465	-0.01(-0.02%)
Sep 20, 2018	42.44	42.67	42.33	42.60	2,182,947	+0.33(+0.78%)
Sep 19, 2018	42.08	42.46	42.00	42.27	2,494,069	+0.27(+0.64%)
Sep 18, 2018	42.15	42.22	41.78	42.00	2,819,130	-0.14(-0.32%)
Sep 17, 2018	42.40	42.44	41.92	42.13	4,372,350	-0.22(-0.52%)
Sep 14, 2018	42.35	42.42	42.21	42.35	2,362,482	+0.03(+0.08%)
Sep 13, 2018	42.37	42.53	42.22	42.32	1,928,728	+0.09(+0.22%)
Sep 12, 2018	42.05	42.46	42.05	42.22	2,601,936	+0.12(+0.28%)
Sep 11, 2018	42.02	42.19	41.82	42.11	3,465,887	+0.04(+0.10%)
Sep 10, 2018	42.00	42.44	41.81	42.06	4,483,763	+0.33(+0.79%)
Sep 07, 2018	41.72	41.81	41.31	41.73	4,064,958	-0.08(-0.20%)
Sep 06, 2018	42.06	42.19	41.72	41.82	4,512,261	-0.36(-0.84%)
Sep 05, 2018	42.32	42.52	42.11	42.17	8,158,306	-0.21(-0.50%)