Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	84.91	86.72	84.65	86.21	4,151,521	+0.92(+1.08%)
Mar 30, 2022	84.37	85.78	84.37	85.30	3,400,019	+1.39(+1.66%)
Mar 29, 2022	85.97	86.25	81.82	83.90	9,975,805	-4.31(-4.88%)
Mar 28, 2022	88.81	88.93	87.47	88.21	4,108,106	-1.09(-1.22%)
Mar 25, 2022	86.34	89.31	86.31	89.30	5,026,116	+2.92(+3.38%)
Mar 24, 2022	85.49	87.02	85.24	86.38	5,452,392	+1.28(+1.50%)
Mar 23, 2022	84.06	85.52	83.49	85.10	7,594,150	+1.46(+1.75%)
Mar 22, 2022	83.58	83.87	82.70	83.64	3,375,179	+0.38(+0.46%)
Mar 21, 2022	81.51	83.58	81.44	83.25	4,970,065	+3.04(+3.79%)
Mar 18, 2022	79.96	80.27	78.53	80.22	9,654,868	+0.19(+0.24%)
Mar 17, 2022	78.10	80.05	78.10	80.03	3,696,308	+2.23(+2.86%)
Mar 16, 2022	79.18	79.18	76.43	77.80	5,222,832	-1.30(-1.64%)
Mar 15, 2022	78.83	79.61	77.73	79.10	3,866,359	+0.23(+0.29%)
Mar 14, 2022	80.24	80.38	77.47	78.87	3,818,424	-0.98(-1.23%)
Mar 11, 2022	81.08	81.47	79.81	79.85	3,158,787	-0.68(-0.84%)
Mar 10, 2022	78.03	80.67	77.46	80.53	3,553,580	+2.42(+3.09%)
Mar 09, 2022	79.56	79.85	76.83	78.11	6,039,937	-1.29(-1.62%)
Mar 08, 2022	80.33	82.53	79.37	79.40	5,710,348	-0.80(-1.00%)
Mar 07, 2022	81.09	84.05	79.34	80.21	9,000,310	+1.12(+1.41%)
Mar 04, 2022	77.87	79.39	77.23	79.09	5,288,224	+0.83(+1.06%)
Mar 03, 2022	77.97	78.70	76.95	78.26	5,508,026	+1.58(+2.06%)
Mar 02, 2022	75.14	76.98	75.10	76.68	2,996,738	+2.19(+2.94%)