Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	59.76	61.92	59.67	61.91	8,509,043	+2.28(+3.82%)
May 30, 2024	59.33	60.00	58.85	59.63	4,753,408	+0.11(+0.18%)
May 29, 2024	59.98	60.08	59.38	59.52	3,026,378	-0.85(-1.41%)
May 28, 2024	59.98	60.64	59.79	60.37	2,900,338	+0.40(+0.66%)
May 24, 2024	60.40	60.74	59.80	59.98	2,754,077	-0.23(-0.38%)
May 23, 2024	61.17	61.95	60.11	60.21	3,593,591	-1.17(-1.91%)
May 22, 2024	60.12	61.45	60.12	61.38	3,782,687	+0.62(+1.03%)
May 21, 2024	60.31	61.03	60.29	60.75	2,983,166	+0.40(+0.66%)
May 20, 2024	60.98	61.04	60.30	60.35	2,620,829	-0.74(-1.22%)
May 17, 2024	61.25	61.38	60.59	61.10	2,867,188	+0.03(+0.05%)
May 16, 2024	59.64	61.59	59.64	61.07	4,731,824	+1.50(+2.51%)
May 15, 2024	60.63	60.80	59.28	59.57	4,200,953	-1.08(-1.78%)
May 14, 2024	61.94	61.94	60.31	60.65	4,026,283	-0.94(-1.53%)
May 13, 2024	62.07	62.64	61.47	61.60	3,752,416	-0.34(-0.56%)
May 10, 2024	61.61	62.01	61.21	61.94	2,973,436	+0.53(+0.86%)
May 09, 2024	61.18	61.64	60.95	61.41	4,243,186	+0.40(+0.66%)
May 08, 2024	60.24	61.45	60.05	61.01	4,347,285	+0.43(+0.71%)
May 07, 2024	59.80	60.61	59.72	60.57	4,241,782	+1.38(+2.33%)
May 06, 2024	58.49	59.25	57.95	59.20	4,257,859	+1.00(+1.72%)
May 03, 2024	58.33	58.69	57.89	58.19	3,328,829	-0.18(-0.30%)
May 02, 2024	57.76	58.48	57.30	58.37	3,808,030	+0.96(+1.68%)