Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	59.63	59.81	58.13	58.13	5,121,635	-2.43(-4.01%)
Nov 29, 2021	60.81	61.08	60.10	60.56	2,300,569	+0.38(+0.64%)
Nov 26, 2021	60.68	60.69	59.70	60.18	2,334,700	-1.79(-2.90%)
Nov 24, 2021	62.38	62.47	61.71	61.98	3,554,798	-0.40(-0.64%)
Nov 23, 2021	62.12	62.59	61.58	62.38	2,649,413	+0.31(+0.50%)
Nov 22, 2021	61.09	62.51	60.99	62.07	2,732,198	+1.01(+1.65%)
Nov 19, 2021	62.24	62.42	60.76	61.06	5,216,204	-1.17(-1.88%)
Nov 18, 2021	61.43	62.45	62.21	62.23	2,814,518	+0.87(+1.42%)
Nov 17, 2021	61.84	61.91	61.26	61.36	2,070,893	-0.69(-1.11%)
Nov 16, 2021	62.36	62.45	61.67	62.05	2,104,884	-0.17(-0.27%)
Nov 15, 2021	61.74	62.25	61.22	62.22	2,181,776	+0.95(+1.55%)
Nov 12, 2021	61.58	61.66	60.59	61.27	1,625,197	-0.20(-0.32%)
Nov 11, 2021	60.86	61.62	60.72	61.47	1,934,558	+0.70(+1.15%)
Nov 10, 2021	60.12	60.85		60.77	3,005,307	+0.89(+1.49%)
Nov 09, 2021	59.33	59.91	58.97	59.88	1,979,108	+0.59(+0.99%)
Nov 08, 2021	60.17	60.52	59.13	59.29	2,758,159	-0.64(-1.07%)
Nov 05, 2021	60.12	60.48	59.46	59.93	2,551,885	+0.24(+0.40%)
Nov 04, 2021	60.35	60.58	59.49	59.69	2,340,055	-0.62(-1.03%)
Nov 03, 2021	58.55	60.32	58.16	60.31	4,335,442	+1.42(+2.41%)
Nov 02, 2021	59.12	59.18	58.68	58.89	2,997,865	-0.22(-0.38%)
Nov 01, 2021	59.95	59.64	58.97	59.11	3,429,709	-0.59(-0.98%)
Oct 29, 2021	60.14	60.54	59.65	59.70	3,552,740	-0.56(-0.93%)
Oct 28, 2021	60.03	60.55	59.55	60.26	3,219,462	+0.29(+0.48%)
Oct 27, 2021	61.14	61.42	59.87	59.97	2,838,623	-0.77(-1.27%)
Oct 26, 2021	61.94			60.74	3,525,876	-1.18(-1.91%)
Oct 25, 2021	61.71	62.04	61.37	61.92	2,608,324	+0.38(+0.62%)
Oct 22, 2021	60.34	61.74	60.34	61.54	1,820,876	+1.25(+2.08%)
Oct 21, 2021	60.20	60.55	59.81	60.29	1,601,761	+0.03(+0.05%)
Oct 20, 2021	60.26	60.65	59.76	60.26	2,465,591	+0.28(+0.46%)
Oct 19, 2021	59.55	60.01	58.96	59.98	1,671,340	+0.69(+1.16%)
Oct 18, 2021	59.30	60.00	58.65	59.29	1,814,332	-0.14(-0.23%)
Oct 15, 2021	59.94	59.96	59.24	59.43	2,313,057	-0.20(-0.34%)
Oct 14, 2021	58.97	59.67	58.22	59.64	2,121,510	+1.16(+1.99%)
Oct 13, 2021	59.01	59.10	57.81	58.47	2,338,037	-0.44(-0.74%)
Oct 12, 2021	58.83	59.18	58.54	58.91	2,238,376	-0.54(-0.91%)
Oct 11, 2021	59.06	59.90	58.78	59.45	2,104,034	+0.63(+1.07%)
Oct 08, 2021	58.84	59.26	58.38	58.82	2,264,142	+0.25(+0.43%)
Oct 07, 2021	58.36	59.05	57.95	58.57	2,071,791	+0.67(+1.16%)
Oct 06, 2021	57.61	57.93	56.59	57.90	1,966,891	+0.02(+0.03%)
Oct 05, 2021	57.01	58.09	56.53	57.88	2,289,824	+1.04(+1.83%)
Oct 04, 2021	56.62	57.63	56.57	56.84	2,564,789	+0.33(+0.59%)
Oct 01, 2021	56.01	56.76	55.22	56.50	2,411,333	+0.73(+1.32%)
Sep 30, 2021	56.71	56.80	55.75	55.77	3,050,777	-0.72(-1.27%)
Sep 29, 2021	56.38	56.75	56.25	56.48	2,112,144	+0.20(+0.35%)
Sep 28, 2021	56.66	57.26	56.23	56.29	2,966,556	-0.18(-0.31%)
Sep 27, 2021	55.94	56.83	55.80	56.47	2,736,247	+0.93(+1.67%)
Sep 24, 2021	55.75	56.29	55.48	55.54	2,554,879	-0.48(-0.86%)
Sep 23, 2021	55.09	56.35	54.91	56.02	1,934,522	+1.20(+2.19%)
Sep 22, 2021	56.35	56.56	54.45	54.82	4,317,478	-0.96(-1.72%)
Sep 21, 2021	56.48	56.52	55.40	55.78	2,799,601	-0.46(-0.83%)
Sep 20, 2021	56.83	57.28	55.53	56.24	4,128,269	-1.74(-3.00%)
Sep 17, 2021	58.20	58.32	57.66	57.98	6,718,846	-0.57(-0.97%)
Sep 16, 2021	58.08	58.79	57.69	58.55	3,367,401	+0.45(+0.77%)
Sep 15, 2021	56.23	58.18	56.00	58.10	3,437,125	+1.99(+3.54%)
Sep 14, 2021	57.07	57.30	56.07	56.11	2,533,805	-0.72(-1.26%)
Sep 13, 2021	56.18	56.95	56.11	56.83	3,538,277	+1.17(+2.10%)
Sep 10, 2021	55.62	56.07	55.39	55.66	2,200,735	+0.21(+0.39%)
Sep 09, 2021	55.43	56.32	55.35	55.44	2,263,187	-0.20(-0.35%)
Sep 08, 2021	55.01	55.73	54.31	55.64	2,820,431	+0.48(+0.88%)
Sep 07, 2021	55.72	55.96	55.03	55.16	2,567,705	-0.79(-1.41%)
Sep 03, 2021	55.97	56.09	55.47	55.95	1,249,110	-0.03(-0.05%)
Sep 02, 2021	55.47	56.22	55.44	55.97	2,181,976	+0.53(+0.96%)