Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	70.29	70.55	69.92	70.36	2,253,879	-0.05(-0.07%)
Dec 28, 2023	70.14	70.62	70.08	70.41	2,452,811	+0.10(+0.14%)
Dec 27, 2023	70.23	70.50	69.91	70.31	2,435,548	-0.21(-0.30%)
Dec 26, 2023	69.71	70.73	69.71	70.53	1,942,462	+0.91(+1.30%)
Dec 22, 2023	69.28	70.28	69.28	69.62	3,098,271	+0.52(+0.75%)
Dec 21, 2023	68.88	69.39	68.26	69.11	4,004,000	+0.24(+0.35%)
Dec 20, 2023	71.45	71.56	68.78	68.86	5,184,274	-3.18(-4.41%)
Dec 19, 2023	70.78	72.26	70.68	72.04	3,869,957	+1.56(+2.21%)
Dec 18, 2023	73.46	73.66	70.31	70.48	6,629,163	-3.32(-4.50%)
Dec 15, 2023	74.47	74.65	73.64	73.80	11,916,247	-0.65(-0.88%)
Dec 14, 2023	73.54	75.36	73.54	74.45	3,965,771	+1.13(+1.54%)
Dec 13, 2023	72.49	73.49	70.66	73.32	4,005,085	+0.66(+0.91%)
Dec 12, 2023	73.07	73.17	72.11	72.66	2,656,504	-0.49(-0.67%)
Dec 11, 2023	71.95	73.27	71.73	73.15	3,014,291	+1.30(+1.80%)
Dec 08, 2023	72.22	72.77	71.80	71.85	2,980,461	-0.08(-0.11%)
Dec 07, 2023	71.66	72.64	71.42	71.93	3,109,818	+0.62(+0.87%)
Dec 06, 2023	72.06	72.28	71.20	71.31	3,272,648	-0.93(-1.28%)
Dec 05, 2023	72.38	72.78	72.06	72.23	2,965,100	-0.48(-0.66%)
Dec 04, 2023	72.66	73.63	72.51	72.71	4,294,319	-0.44(-0.60%)
Dec 01, 2023	71.86	73.35	71.82	73.15	2,794,305	+1.32(+1.83%)
Nov 30, 2023	71.58	72.20	71.39	71.83	5,692,868	+0.53(+0.74%)
Nov 29, 2023	72.11	72.21	71.18	71.31	2,773,704	-0.84(-1.16%)
Nov 28, 2023	71.31	72.33	70.99	72.14	2,908,957	+0.84(+1.18%)
Nov 27, 2023	72.10	72.16	71.31	71.31	2,929,590	-1.08(-1.49%)
Nov 24, 2023	72.56	73.39	72.20	72.39	1,202,405	-0.03(-0.04%)
Nov 22, 2023	71.54	72.49	71.23	72.42	2,505,094	+0.58(+0.81%)
Nov 21, 2023	71.88	72.12	71.51	71.83	3,229,366	+0.12(+0.16%)
Nov 20, 2023	71.77	72.29	71.62	71.72	3,403,935	-0.34(-0.47%)
Nov 17, 2023	72.45	72.62	71.68	72.06	2,934,759	+0.04(+0.05%)
Nov 16, 2023	71.90	72.22	71.57	72.02	2,978,891	-0.31(-0.43%)
Nov 15, 2023	72.36	73.24	72.27	72.33	3,194,113	+0.37(+0.51%)
Nov 14, 2023	71.16	72.54	71.16	71.96	3,303,517	+1.24(+1.75%)
Nov 13, 2023	70.18	70.75	70.06	70.72	2,947,910	+0.52(+0.74%)
Nov 10, 2023	70.01	70.91	69.71	70.20	8,859,429	+0.33(+0.47%)
Nov 09, 2023	70.11	70.28	69.52	69.87	3,052,864	+0.13(+0.18%)
Nov 08, 2023	69.77	70.19	69.31	69.74	3,174,206	-0.08(-0.11%)
Nov 07, 2023	70.08	70.34	69.69	69.82	2,659,772	-0.44(-0.62%)
Nov 06, 2023	70.60	71.04	70.15	70.26	3,006,462	-0.34(-0.48%)
Nov 03, 2023	70.73	71.35	70.41	70.60	2,407,134	+0.47(+0.68%)
Nov 02, 2023	69.16	70.29	68.86	70.12	2,630,817	+1.02(+1.47%)
Nov 01, 2023	69.57	69.94	68.96	69.11	2,598,719	-0.19(-0.28%)
Oct 31, 2023	69.26	69.73	69.04	69.30	2,713,080	+0.15(+0.21%)
Oct 30, 2023	68.17	69.47	67.45	69.15	2,409,723	+1.34(+1.97%)
Oct 27, 2023	69.34	69.56	67.48	67.82	3,010,949	-1.75(-2.52%)
Oct 26, 2023	68.87	70.17	68.83	69.57	3,428,125	+0.77(+1.13%)
Oct 25, 2023	67.52	68.91	67.11	68.80	3,792,448	+1.53(+2.27%)
Oct 24, 2023	69.41	70.33	67.25	67.27	6,105,886	-2.84(-4.05%)
Oct 23, 2023	70.43	71.01	70.07	70.10	2,807,500	-0.44(-0.62%)
Oct 20, 2023	71.69	71.88	70.52	70.54	2,537,851	-0.96(-1.34%)
Oct 19, 2023	72.13	72.34	71.27	71.50	2,234,981	-0.66(-0.91%)
Oct 18, 2023	72.62	73.65	72.09	72.16	1,981,033	-0.66(-0.90%)
Oct 17, 2023	71.33	73.11	71.26	72.81	1,978,912	+0.66(+0.91%)
Oct 16, 2023	71.65	72.19	71.05	72.16	2,109,048	+1.16(+1.64%)
Oct 13, 2023	70.39	71.15	70.38	70.99	1,755,122	+0.53(+0.76%)
Oct 12, 2023	71.46	71.54	69.73	70.46	1,960,369	-0.90(-1.26%)
Oct 11, 2023	71.92	72.39	70.96	71.36	2,046,863	-0.44(-0.61%)
Oct 10, 2023	72.08	72.50	71.59	71.80	2,229,811	+0.24(+0.34%)
Oct 09, 2023	70.55	71.99	70.55	71.56	1,905,786	+1.01(+1.43%)
Oct 06, 2023	70.32	70.74	69.14	70.55	2,163,078	-0.26(-0.37%)
Oct 05, 2023	71.10	71.54	70.67	70.81	1,606,767	-0.33(-0.46%)
Oct 04, 2023	71.46	71.48	70.65	71.14	1,760,483	-0.33(-0.46%)
Oct 03, 2023	71.63	72.07	71.23	71.47	1,932,078	-0.38(-0.53%)