Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	53.05	53.63	52.87	53.19	2,943,352	-0.33(-0.62%)
Nov 20, 2024	53.23	53.55	52.78	53.52	2,317,181	+0.53(+1.00%)
Nov 19, 2024	52.58	53.82	52.24	52.99	2,187,219	+0.28(+0.53%)
Nov 18, 2024	53.49	53.76	52.67	52.71	2,611,281	-0.64(-1.20%)
Nov 15, 2024	52.71	53.88	52.67	53.35	3,556,666	+0.84(+1.60%)
Nov 14, 2024	52.22	52.79	51.83	52.51	2,191,509	+0.64(+1.23%)
Nov 13, 2024	51.37	52.23	50.97	51.87	4,003,005	+0.44(+0.86%)
Nov 12, 2024	51.80	52.09	51.36	51.43	2,660,424	-0.93(-1.78%)
Nov 11, 2024	52.38	52.94	52.09	52.36	2,480,344	+0.23(+0.44%)
Nov 08, 2024	52.11	52.37	51.60	52.13	3,482,866	-0.36(-0.69%)
Nov 07, 2024	53.18	53.22	51.92	52.49	4,173,196	-0.77(-1.45%)
Nov 06, 2024	52.35	53.66	51.48	53.26	5,032,662	+1.26(+2.42%)
Nov 05, 2024	50.50	52.01	48.92	52.00	9,036,698	-3.30(-5.97%)
Nov 04, 2024	54.81	55.56	54.78	55.30	2,457,461	+0.66(+1.21%)
Nov 01, 2024	55.46	55.75	54.56	54.64	2,253,653	-0.57(-1.03%)
Oct 31, 2024	55.75	56.04	55.10	55.21	5,370,130	-0.32(-0.58%)
Oct 30, 2024	56.40	57.00	55.47	55.53	2,704,451	-0.79(-1.40%)
Oct 29, 2024	56.92	57.76	56.30	56.32	2,986,803	-0.92(-1.61%)
Oct 28, 2024	56.50	57.45	56.45	57.24	1,878,713	+0.68(+1.20%)
Oct 25, 2024	56.76	57.18	56.40	56.56	1,815,327	+0.06(+0.11%)
Oct 24, 2024	56.15	56.58	55.74	56.50	1,888,208	+0.42(+0.75%)
Oct 23, 2024	55.72	56.15	55.26	56.08	2,197,857	+0.39(+0.70%)
Oct 22, 2024	56.22	56.46	55.66	55.69	2,304,524	-0.44(-0.78%)
Oct 21, 2024	56.67	57.17	55.87	56.13	1,953,443	-0.27(-0.48%)
Oct 18, 2024	58.55	58.65	55.91	56.40	4,330,161	-2.23(-3.80%)
Oct 17, 2024	58.43	58.71	57.91	58.63	2,005,137	+0.34(+0.58%)
Oct 16, 2024	57.82	58.53	57.82	58.29	1,610,938	+0.62(+1.08%)
Oct 15, 2024	57.96	58.89	57.63	57.67	2,169,216	-0.24(-0.41%)
Oct 14, 2024	57.78	58.16	57.33	57.91	1,653,795	-0.06(-0.10%)
Oct 11, 2024	57.51	58.40	57.51	57.97	1,897,639	+0.68(+1.19%)
Oct 10, 2024	57.25	57.87	56.88	57.29	2,010,218	+0.32(+0.56%)
Oct 09, 2024	57.47	57.91	56.83	56.97	2,454,488	-0.58(-1.01%)
Oct 08, 2024	58.56	58.56	57.30	57.55	2,179,436	-1.31(-2.23%)
Oct 07, 2024	59.20	59.43	58.61	58.86	1,927,998	-0.37(-0.62%)
Oct 04, 2024	58.71	59.46	58.55	59.23	2,299,747	+0.76(+1.30%)
Oct 03, 2024	58.58	58.64	57.76	58.47	2,167,651	-0.32(-0.54%)
Oct 02, 2024	59.60	59.95	58.59	58.79	2,166,274	-0.73(-1.23%)
Oct 01, 2024	59.00	60.00	58.61	59.52	2,294,189	-0.22(-0.37%)
Sep 30, 2024	60.00	60.29	59.31	59.74	2,979,681	-0.26(-0.43%)
Sep 27, 2024	59.75	60.70	59.75	60.00	1,845,236	+0.63(+1.06%)
Sep 26, 2024	58.16	59.46	58.15	59.37	2,967,933	+1.23(+2.12%)
Sep 25, 2024	60.75	60.83	58.12	58.14	3,303,755	-2.59(-4.26%)
Sep 24, 2024	61.29	61.77	60.57	60.73	2,620,316	-0.18(-0.30%)
Sep 23, 2024	60.98	61.74	60.56	60.91	3,112,116	-0.45(-0.73%)
Sep 20, 2024	62.24	62.24	60.92	61.36	11,786,602	-1.09(-1.75%)
Sep 19, 2024	61.05	62.61	60.83	62.45	4,254,905	+1.92(+3.17%)
Sep 18, 2024	60.40	61.05	60.11	60.53	2,051,289	+0.07(+0.12%)
Sep 17, 2024	60.71	60.85	60.22	60.46	1,837,690	+0.05(+0.08%)
Sep 16, 2024	60.85	60.95	59.85	60.41	1,602,857	+0.02(+0.03%)
Sep 13, 2024	59.89	60.40	59.65	60.39	1,837,431	+0.77(+1.29%)
Sep 12, 2024	59.00	59.78	58.51	59.62	2,145,092	+0.62(+1.05%)
Sep 11, 2024	59.22	59.22	58.11	59.00	2,535,521	-0.05(-0.08%)
Sep 10, 2024	59.61	59.61	58.24	59.05	3,220,557	-0.45(-0.76%)
Sep 09, 2024	59.72	60.07	59.19	59.50	1,995,988	+0.03(+0.05%)
Sep 06, 2024	60.03	60.55	59.19	59.47	2,641,537	-0.60(-1.00%)
Sep 05, 2024	61.59	62.05	60.03	60.07	3,138,512	-1.35(-2.20%)
Sep 04, 2024	60.81	61.64	60.65	61.42	2,388,554	+0.80(+1.32%)