Skip to main content

Archer-Daniels-Midland (NY: ADM )

55.21 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.97 20.00 19.80 19.85 2,834,200 -0.16(-0.80%)
May 27, 2005 20.07 20.12 20.00 20.01 1,339,500 -0.04(-0.20%)
May 26, 2005 20.08 20.10 20.00 20.05 3,040,700 +0.10(+0.50%)
May 25, 2005 20.03 20.08 19.95 19.95 2,201,600 -0.14(-0.70%)
May 24, 2005 20.04 20.10 19.94 20.09 2,596,100 +0.09(+0.45%)
May 23, 2005 19.92 20.07 19.81 20.00 2,728,400 +0.15(+0.76%)
May 20, 2005 19.87 19.98 19.78 19.85 2,694,800 +0.00(+0.00%)
May 19, 2005 19.93 20.00 19.77 19.85 2,802,100 -0.08(-0.40%)
May 18, 2005 19.65 19.93 19.56 19.93 2,472,700 +0.40(+2.05%)
May 17, 2005 19.50 19.73 19.49 19.53 2,932,500 +0.00(+0.00%)
May 16, 2005 19.35 19.59 19.32 19.53 3,505,700 +0.18(+0.93%)
May 13, 2005 19.60 19.60 19.19 19.35 4,531,800 -0.08(-0.41%)
May 12, 2005 19.15 19.74 19.06 19.43 3,864,600 +0.31(+1.62%)
May 11, 2005 19.26 19.32 19.06 19.12 5,026,200 -0.16(-0.83%)
May 10, 2005 19.24 19.35 19.16 19.28 2,855,500 +0.04(+0.21%)
May 09, 2005 18.80 19.30 18.62 19.24 5,119,200 +0.44(+2.34%)
May 06, 2005 18.88 18.90 18.71 18.80 3,902,000 +0.15(+0.80%)
May 05, 2005 18.82 18.93 18.37 18.65 5,270,000 -0.16(-0.85%)
May 04, 2005 18.97 19.00 18.76 18.81 7,191,900 -0.24(-1.26%)
May 03, 2005 18.65 19.09 18.55 19.05 7,649,300 +0.42(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.