Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.81	61.81	61.37	61.46	2,104,457	-0.06(-0.11%)
May 27, 2021	61.86	62.41	61.41	61.53	5,188,686	+0.10(+0.17%)
May 26, 2021	61.28	61.54	60.58	61.43	3,446,603	-0.09(-0.15%)
May 25, 2021	61.81	61.93	61.45	61.52	2,095,525	-0.03(-0.05%)
May 24, 2021	61.94	62.08	61.51	61.55	2,580,494	-0.33(-0.54%)
May 21, 2021	61.38	62.30	61.26	61.88	4,087,729	+0.78(+1.27%)
May 20, 2021	61.37	61.52	60.98	61.10	3,100,633	-0.27(-0.44%)
May 19, 2021	61.43	61.55	60.11	61.37	2,479,566	-0.55(-0.90%)
May 18, 2021	62.22	62.86	61.93	61.93	2,135,612	-0.22(-0.36%)
May 17, 2021	62.18	62.36	61.67	62.15	2,084,048	-0.02(-0.03%)
May 14, 2021	62.07	62.38	61.83	62.17	1,900,675	+0.48(+0.77%)
May 13, 2021	61.08	61.94	60.90	61.69	2,949,137	+0.59(+0.96%)
May 12, 2021	61.34	61.77	60.87	61.10	2,351,219	-0.36(-0.58%)
May 11, 2021	61.93	62.23	60.69	61.46	2,593,598	-0.68(-1.09%)
May 10, 2021	61.80	63.10	61.80	62.14	4,357,682	+0.56(+0.91%)
May 07, 2021	61.22	61.87	60.76	61.58	3,104,213	+0.30(+0.49%)
May 06, 2021	61.19	61.43	60.33	61.27	3,719,871	+0.45(+0.74%)
May 05, 2021	60.17	60.90	59.57	60.82	3,767,604	+1.01(+1.69%)
May 04, 2021	59.35	60.10	59.25	59.81	3,281,904	+0.43(+0.73%)
May 03, 2021	58.67	59.64	58.54	59.38	3,656,724	+1.38(+2.38%)
Apr 30, 2021	58.28	58.28	57.60	58.00	3,626,508	-0.40(-0.68%)
Apr 29, 2021	58.55	58.71	57.73	58.40	4,489,140	+0.42(+0.73%)
Apr 28, 2021	57.24	58.17	56.87	57.98	3,984,308	+1.18(+2.07%)
Apr 27, 2021	54.97	57.43	54.67	56.80	5,160,235	+1.69(+3.07%)
Apr 26, 2021	54.79	55.78	54.65	55.11	4,179,825	+0.52(+0.96%)
Apr 23, 2021	54.26	54.81	53.87	54.59	2,337,857	+0.50(+0.92%)
Apr 22, 2021	54.63	54.82	53.97	54.09	2,323,641	-0.88(-1.60%)
Apr 21, 2021	54.28	55.07	53.98	54.97	2,112,816	+1.03(+1.91%)
Apr 20, 2021	54.48	54.65	53.55	53.94	1,603,662	-0.53(-0.98%)
Apr 19, 2021	54.80	54.89	54.08	54.48	2,273,765	-0.15(-0.27%)
Apr 16, 2021	54.34	54.74	53.88	54.62	1,979,886	+0.72(+1.33%)
Apr 15, 2021	54.20	54.23	53.37	53.91	1,887,187	+0.11(+0.20%)
Apr 14, 2021	53.29	53.98	53.10	53.80	2,200,843	+0.60(+1.12%)
Apr 13, 2021	53.55	53.64	52.96	53.20	2,260,807	-0.63(-1.18%)
Apr 12, 2021	54.02	54.15	53.56	53.83	1,905,610	+0.05(+0.09%)
Apr 09, 2021	53.73	53.84	53.14	53.79	2,633,898	+0.37(+0.69%)
Apr 08, 2021	52.99	53.43	52.93	53.42	1,915,349	+0.28(+0.52%)
Apr 07, 2021	53.40	53.69	52.97	53.14	1,871,815	-0.18(-0.34%)
Apr 06, 2021	52.96	53.57	52.66	53.33	2,190,928	+0.48(+0.90%)
Apr 05, 2021	53.25	53.57	52.71	52.85	2,092,641	-0.12(-0.23%)
Apr 01, 2021	52.49	53.20	52.43	52.97	3,003,297	+0.60(+1.14%)
Mar 31, 2021	53.11	53.24	52.33	52.37	3,484,179	-0.83(-1.55%)
Mar 30, 2021	52.53	53.60	52.53	53.20	2,221,018	+0.74(+1.42%)
Mar 29, 2021	52.86	53.27	52.39	52.45	1,957,213	-0.75(-1.42%)
Mar 26, 2021	52.53	53.23	52.21	53.21	2,091,772	+0.95(+1.81%)
Mar 25, 2021	51.41	52.42	51.14	52.26	2,040,691	+0.88(+1.72%)
Mar 24, 2021	51.21	52.25	51.20	51.38	2,704,184	+0.33(+0.65%)
Mar 23, 2021	51.54	51.96	50.77	51.05	1,993,789	-0.80(-1.54%)
Mar 22, 2021	51.29	51.86	51.08	51.85	3,303,446	-0.37(-0.70%)
Mar 19, 2021	52.96	52.99	52.05	52.21	8,582,374	-0.72(-1.35%)
Mar 18, 2021	53.20	53.64	52.72	52.93	2,575,527	-0.08(-0.16%)
Mar 17, 2021	53.10	53.18	52.59	53.01	1,813,233	-0.07(-0.14%)
Mar 16, 2021	53.43	53.72	52.75	53.09	1,686,444	-0.48(-0.89%)
Mar 15, 2021	53.80	54.00	53.07	53.57	3,391,399	+0.05(+0.09%)
Mar 12, 2021	54.05	54.09	53.47	53.52	2,517,006	-0.31(-0.58%)
Mar 11, 2021	53.65	54.32	53.15	53.83	3,030,239	+0.18(+0.34%)
Mar 10, 2021	53.12	54.02	53.01	53.65	2,615,350	+0.37(+0.69%)
Mar 09, 2021	53.07	53.71	52.61	53.28	3,245,669	+0.21(+0.40%)
Mar 08, 2021	53.08	54.12	52.45	53.07	2,711,868	+0.16(+0.30%)
Mar 05, 2021	51.70	53.04	51.41	52.91	7,223,630	+1.93(+3.78%)
Mar 04, 2021	52.50	52.71	50.48	50.98	3,474,958	-1.50(-2.85%)
Mar 03, 2021	52.68	53.27	52.44	52.48	2,826,951	-0.23(-0.44%)
Mar 02, 2021	52.72	53.14	52.38	52.71	2,622,524	+0.06(+0.12%)