Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.43	55.73	54.71	55.06	11,077,228	-0.42(-0.75%)
Jan 30, 2024	54.58	55.62	54.21	55.48	7,331,930	+1.05(+1.93%)
Jan 29, 2024	53.40	54.63	52.57	54.43	11,842,790	+2.86(+5.55%)
Jan 26, 2024	51.52	52.00	50.68	51.56	10,897,944	+0.66(+1.30%)
Jan 25, 2024	52.14	52.61	50.24	50.90	13,324,077	-1.24(-2.38%)
Jan 24, 2024	51.82	53.76	51.45	52.14	13,758,196	+0.32(+0.61%)
Jan 23, 2024	51.74	53.68	51.32	51.82	24,730,872	+0.61(+1.20%)
Jan 22, 2024	56.35	57.22	51.01	51.21	47,791,676	-16.35(-24.20%)
Jan 19, 2024	68.12	68.17	67.36	67.55	5,077,803	-0.54(-0.80%)
Jan 18, 2024	68.04	68.20	67.52	68.10	2,633,571	-0.18(-0.26%)
Jan 17, 2024	67.86	68.86	67.71	68.27	2,588,808	-0.18(-0.26%)
Jan 16, 2024	69.13	69.20	68.20	68.45	2,969,099	-0.46(-0.66%)
Jan 12, 2024	69.34	69.85	68.74	68.91	2,572,794	+0.09(+0.13%)
Jan 11, 2024	68.62	69.11	68.37	68.82	2,765,027	+0.14(+0.20%)
Jan 10, 2024	70.02	70.22	68.65	68.68	3,513,366	-1.33(-1.90%)
Jan 09, 2024	70.28	70.32	69.43	70.01	2,902,266	-0.39(-0.55%)
Jan 08, 2024	69.68	70.41	69.12	70.39	3,116,300	+0.25(+0.35%)
Jan 05, 2024	70.70	71.33	69.63	70.15	2,953,826	-0.93(-1.31%)
Jan 04, 2024	72.46	72.56	71.05	71.08	3,474,766	-1.37(-1.89%)
Jan 03, 2024	71.80	73.33	71.51	72.44	3,796,019	+0.37(+0.51%)