Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.23	37.28	36.59	36.75	4,769,649	-0.47(-1.26%)
May 30, 2018	36.95	37.26	36.67	37.23	3,697,359	+0.41(+1.12%)
May 29, 2018	37.26	37.36	36.71	36.81	4,843,787	-0.64(-1.71%)
May 25, 2018		37.45	37.45	37.45	0	-0.22(-0.58%)
May 24, 2018	37.65	37.74	37.31	37.67	5,566,866	+0.01(+0.02%)
May 23, 2018	37.60	37.75	37.38	37.66	3,182,025	-0.09(-0.25%)
May 22, 2018	38.10	38.17	37.67	37.75	2,476,757	-0.22(-0.58%)
May 21, 2018	38.04	38.44	37.81	37.97	4,056,509	+0.13(+0.33%)
May 18, 2018	37.54	37.97	37.54	37.85	4,235,369	+0.09(+0.24%)
May 17, 2018	37.58	38.01	37.40	37.75	4,674,722	+0.33(+0.88%)
May 16, 2018	37.26	37.62	37.17	37.43	4,159,936	+0.37(+1.01%)
May 15, 2018	36.95	37.31	36.84	37.05	5,434,343	-0.01(-0.02%)
May 14, 2018	36.79	37.18	36.75	37.06	5,413,304	+0.37(+1.00%)
May 11, 2018	36.64	36.99	36.57	36.69	3,829,615	+0.07(+0.18%)
May 10, 2018	36.59	36.90	36.48	36.63	3,330,694	+0.17(+0.46%)
May 09, 2018	36.81	36.85	36.41	36.46	3,993,726	-0.21(-0.57%)
May 08, 2018	36.52	37.25	36.40	36.67	5,739,051	+0.22(+0.60%)
May 07, 2018	36.57	36.72	36.25	36.45	7,669,997	-0.14(-0.39%)
May 04, 2018	36.24	36.82	36.16	36.59	4,862,243	+0.22(+0.60%)
May 03, 2018	36.95	37.13	36.18	36.38	5,840,723	-0.69(-1.87%)
May 02, 2018	37.69	37.93	36.92	37.07	6,899,815	-0.50(-1.33%)
May 01, 2018	38.05	38.37	37.36	37.57	5,474,789	-0.29(-0.77%)
Apr 30, 2018	38.50	38.53	37.73	37.86	8,008,814	-0.56(-1.45%)
Apr 27, 2018	38.26	38.58	38.13	38.42	3,226,243	+0.17(+0.44%)
Apr 26, 2018	38.24	38.37	38.00	38.25	4,207,460	+0.01(+0.02%)
Apr 25, 2018	37.66	38.37	37.50	38.25	6,707,223	+0.57(+1.51%)
Apr 24, 2018	37.97	38.15	37.43	37.68	4,303,214	-0.28(-0.73%)
Apr 23, 2018	38.01	38.06	37.71	37.95	4,941,901	-0.01(-0.02%)
Apr 20, 2018	38.35	38.59	37.61	37.96	5,253,217	-0.24(-0.63%)
Apr 19, 2018	38.09	38.45	37.95	38.20	4,014,386	+0.12(+0.31%)
Apr 18, 2018	38.20	38.20	37.90	38.09	2,818,632	-0.03(-0.09%)
Apr 17, 2018	38.11	38.17	37.83	38.12	3,022,010	+0.18(+0.48%)
Apr 16, 2018	37.96	38.11	37.76	37.94	3,369,772	+0.23(+0.60%)
Apr 13, 2018	37.83	37.91	37.46	37.71	3,725,173	-0.08(-0.22%)
Apr 12, 2018	36.99	37.89	36.89	37.80	5,972,825	+0.98(+2.65%)
Apr 11, 2018	36.68	37.02	36.64	36.82	2,071,559	-0.01(-0.02%)
Apr 10, 2018	37.21	37.37	36.60	36.83	5,377,247	-0.07(-0.18%)
Apr 09, 2018	37.22	37.43	36.85	36.89	3,997,866	-0.09(-0.25%)
Apr 06, 2018	36.88	37.34	36.69	36.99	7,728,249	-0.08(-0.23%)
Apr 05, 2018	36.95	37.32	36.65	37.07	6,755,449	+0.44(+1.21%)
Apr 04, 2018	35.53	36.79	35.43	36.63	8,283,116	+0.65(+1.81%)
Apr 03, 2018	35.43	36.25	35.29	35.98	4,461,011	+0.71(+2.01%)
Apr 02, 2018	36.15	36.25	34.97	35.27	3,619,767	-0.92(-2.54%)
Mar 29, 2018		36.19	36.19	36.19	0	+0.48(+1.33%)
Mar 28, 2018	35.67	35.95	35.45	35.71	5,000,292	-0.06(-0.16%)
Mar 27, 2018	35.85	36.38	35.66	35.77	5,194,861	+0.03(+0.09%)
Mar 26, 2018	35.32	35.78	35.18	35.73	3,084,831	+0.65(+1.85%)
Mar 23, 2018	35.04	35.67	35.03	35.08	5,344,795	+0.09(+0.26%)
Mar 22, 2018	35.42	35.75	34.93	34.99	3,170,825	-0.57(-1.60%)
Mar 21, 2018	35.67	35.87	35.30	35.56	3,689,541	-0.29(-0.81%)
Mar 20, 2018	35.99	36.09	35.54	35.85	2,557,387	-0.08(-0.21%)
Mar 19, 2018	36.31	36.43	35.82	35.93	5,118,445	-0.37(-1.01%)
Mar 16, 2018	36.17	36.62	35.88	36.29	12,094,714	+0.20(+0.55%)
Mar 15, 2018	36.50	36.64	35.83	36.09	3,920,402	-0.43(-1.17%)
Mar 14, 2018	36.96	36.96	36.33	36.52	3,917,181	-0.39(-1.06%)
Mar 13, 2018	37.19	37.48	36.78	36.91	4,012,576	-0.24(-0.65%)
Mar 12, 2018	36.62	37.54	36.58	37.15	8,915,733	+1.03(+2.84%)
Mar 09, 2018	36.29	36.50	35.76	36.13	5,629,065	+0.01(+0.02%)
Mar 08, 2018	35.93	36.13	35.61	36.12	3,157,394	+0.22(+0.60%)
Mar 07, 2018		36.21		35.90	4,057,077	-0.08(-0.21%)
Mar 06, 2018		36.19	35.48	35.98	3,325,260	+0.33(+0.94%)
Mar 05, 2018	34.95	35.75	34.84	35.64	5,640,426	+0.43(+1.23%)
Mar 02, 2018	34.38	35.25	34.38	35.21	4,872,135	+0.79(+2.30%)