Archer-Daniels-Midland (NY: ADM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.43	55.73	54.71	55.06	11,077,228	-0.42(-0.75%)
Jan 30, 2024	54.58	55.62	54.21	55.48	7,331,930	+1.05(+1.93%)
Jan 29, 2024	53.40	54.63	52.57	54.43	11,842,790	+2.86(+5.55%)
Jan 26, 2024	51.52	52.00	50.68	51.56	10,897,944	+0.66(+1.30%)
Jan 25, 2024	52.14	52.61	50.24	50.90	13,324,077	-1.24(-2.38%)
Jan 24, 2024	51.82	53.76	51.45	52.14	13,758,196	+0.32(+0.61%)
Jan 23, 2024	51.74	53.68	51.32	51.82	24,730,872	+0.61(+1.20%)
Jan 22, 2024	56.35	57.22	51.01	51.21	47,791,676	-16.35(-24.20%)
Jan 19, 2024	68.12	68.17	67.36	67.55	5,077,803	-0.54(-0.80%)
Jan 18, 2024	68.04	68.20	67.52	68.10	2,633,571	-0.18(-0.26%)
Jan 17, 2024	67.86	68.86	67.71	68.27	2,588,808	-0.18(-0.26%)
Jan 16, 2024	69.13	69.20	68.20	68.45	2,969,099	-0.46(-0.66%)
Jan 12, 2024	69.34	69.85	68.74	68.91	2,572,794	+0.09(+0.13%)
Jan 11, 2024	68.62	69.11	68.37	68.82	2,765,027	+0.14(+0.20%)
Jan 10, 2024	70.02	70.22	68.65	68.68	3,513,366	-1.33(-1.90%)
Jan 09, 2024	70.28	70.32	69.43	70.01	2,902,266	-0.39(-0.55%)
Jan 08, 2024	69.68	70.41	69.12	70.39	3,116,300	+0.25(+0.35%)
Jan 05, 2024	70.70	71.33	69.63	70.15	2,953,826	-0.93(-1.31%)
Jan 04, 2024	72.46	72.56	71.05	71.08	3,474,766	-1.37(-1.89%)
Jan 03, 2024	71.80	73.33	71.51	72.44	3,796,019	+0.37(+0.51%)
Jan 02, 2024	71.67	72.54	71.50	72.08	3,101,698	+0.53(+0.75%)
Dec 29, 2023	71.47	71.73	71.10	71.54	2,216,663	-0.05(-0.07%)
Dec 28, 2023	71.32	71.80	71.26	71.59	2,412,309	+0.10(+0.14%)
Dec 27, 2023	71.40	71.68	71.09	71.49	2,395,332	-0.22(-0.30%)
Dec 26, 2023	70.88	71.92	70.88	71.71	1,910,388	+0.92(+1.30%)
Dec 22, 2023	70.44	71.46	70.44	70.79	3,047,112	+0.52(+0.75%)
Dec 21, 2023	70.04	70.56	69.40	70.27	3,937,886	+0.25(+0.35%)
Dec 20, 2023	72.65	72.76	69.94	70.02	5,098,671	-3.23(-4.41%)
Dec 19, 2023	71.97	73.48	71.87	73.25	3,806,056	+1.58(+2.21%)
Dec 18, 2023	74.69	74.89	71.49	71.66	6,519,702	-3.38(-4.50%)
Dec 15, 2023	75.72	75.90	74.87	75.04	11,719,484	-0.66(-0.88%)
Dec 14, 2023	74.77	76.63	74.77	75.70	3,900,288	+1.15(+1.54%)
Dec 13, 2023	73.70	74.72	71.85	74.55	3,938,953	+0.67(+0.91%)
Dec 12, 2023	74.30	74.40	73.32	73.88	2,612,639	-0.50(-0.67%)
Dec 11, 2023	73.16	74.50	72.93	74.38	2,964,519	+1.32(+1.80%)
Dec 08, 2023	73.44	73.99	73.01	73.06	2,931,247	-0.08(-0.11%)
Dec 07, 2023	72.86	73.86	72.62	73.14	3,058,468	+0.63(+0.87%)
Dec 06, 2023	73.27	73.49	72.40	72.50	3,218,609	-0.94(-1.28%)
Dec 05, 2023	73.59	74.00	73.27	73.45	2,916,140	-0.49(-0.66%)
Dec 04, 2023	73.88	74.86	73.72	73.93	4,223,411	-0.45(-0.60%)
Dec 01, 2023	73.07	74.58	73.03	74.38	2,748,165	+1.34(+1.83%)
Nov 30, 2023	72.78	73.42	72.58	73.04	5,598,867	+0.53(+0.74%)
Nov 29, 2023	73.32	73.43	72.37	72.50	2,727,904	-0.85(-1.16%)
Nov 28, 2023	72.50	73.54	72.18	73.36	2,860,924	+0.85(+1.18%)
Nov 27, 2023	73.31	73.38	72.50	72.50	2,881,216	-1.10(-1.49%)
Nov 24, 2023	73.78	74.62	73.42	73.60	1,182,550	-0.03(-0.04%)
Nov 22, 2023	72.74	73.71	72.43	73.63	2,463,729	+0.59(+0.81%)
Nov 21, 2023	73.09	73.33	72.71	73.04	3,176,043	+0.12(+0.16%)
Nov 20, 2023	72.98	73.50	72.82	72.92	3,347,729	-0.35(-0.47%)
Nov 17, 2023	73.66	73.84	72.88	73.27	2,886,300	+0.04(+0.05%)
Nov 16, 2023	73.11	73.43	72.77	73.23	2,929,704	-0.32(-0.43%)
Nov 15, 2023	73.57	74.47	73.48	73.54	3,141,372	+0.38(+0.51%)
Nov 14, 2023	72.36	73.76	72.36	73.17	3,248,969	+1.26(+1.75%)
Nov 13, 2023	71.36	71.94	71.24	71.91	2,899,233	+0.53(+0.74%)
Nov 10, 2023	71.18	72.10	70.88	71.38	8,713,141	+0.33(+0.47%)
Nov 09, 2023	71.29	71.46	70.69	71.04	3,002,454	+0.13(+0.18%)
Nov 08, 2023	70.95	71.37	70.47	70.92	3,121,793	-0.08(-0.11%)
Nov 07, 2023	71.26	71.52	70.86	70.99	2,615,854	-0.44(-0.62%)
Nov 06, 2023	71.78	72.23	71.32	71.44	2,956,819	-0.34(-0.48%)
Nov 03, 2023	71.92	72.55	71.59	71.78	2,367,387	+0.48(+0.68%)
Nov 02, 2023	70.32	71.47	70.02	71.30	2,587,376	+1.03(+1.47%)