ADM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 77.69 | 0.76 | 0.99% | 77.79 | 77.94 | 77.00 | 2,506,300 |
| Mar 20 2023 | 76.93 | 2.67 | 3.6% | 74.71 | 77.47 | 74.50 | 3,646,403 |
| Mar 17 2023 | 74.26 | -2.21 | -2.89% | 76.39 | 76.44 | 73.98 | 6,452,313 |
| Mar 16 2023 | 76.47 | -0.34 | -0.44% | 75.75 | 76.52 | 75.21 | 3,313,688 |
| Mar 15 2023 | 76.81 | -2.14 | -2.71% | 77.62 | 77.82 | 76.01 | 3,395,483 |
| Mar 14 2023 | 78.95 | 1.73 | 2.24% | 78.36 | 79.35 | 78.01 | 3,257,792 |
| Mar 13 2023 | 77.22 | 0.56 | 0.73% | 76.00 | 77.84 | 75.355 | 3,784,612 |
| Mar 10 2023 | 76.66 | -1.33 | -1.71% | 77.50 | 78.21 | 76.39 | 4,201,953 |
| Mar 09 2023 | 77.99 | -1.92 | -2.4% | 80.08 | 80.37 | 77.71 | 2,699,883 |
| Mar 08 2023 | 79.91 | 0.18 | 0.23% | 79.82 | 80.045 | 79.21 | 1,660,915 |
| Mar 07 2023 | 79.73 | -1.67 | -2.05% | 81.12 | 81.31 | 79.30 | 2,400,939 |
| Mar 06 2023 | 81.40 | 0.34 | 0.42% | 81.20 | 81.42 | 80.53 | 2,764,506 |
| Mar 03 2023 | 81.06 | 0.49 | 0.61% | 80.31 | 81.30 | 80.11 | 1,865,837 |
| Mar 02 2023 | 80.57 | 1.33 | 1.68% | 79.26 | 80.995 | 79.02 | 2,772,499 |
| Mar 01 2023 | 79.24 | -0.36 | -0.45% | 79.41 | 79.85 | 78.81 | 2,986,864 |
| Feb 28 2023 | 79.60 | -1.59 | -1.96% | 80.96 | 80.96 | 78.95 | 5,923,313 |
| Feb 27 2023 | 81.19 | -0.25 | -0.31% | 81.60 | 81.99 | 81.055 | 2,285,396 |
| Feb 24 2023 | 81.44 | -0.61 | -0.74% | 82.04 | 82.22 | 81.03 | 2,870,632 |
| Feb 23 2023 | 82.05 | 0.44 | 0.54% | 82.45 | 83.00 | 81.45 | 3,186,200 |
| Feb 22 2023 | 81.61 | 0.21 | 0.26% | 81.70 | 82.35 | 81.45 | 3,531,768 |
| Feb 21 2023 | 81.40 | -0.19 | -0.23% | 81.24 | 81.92 | 81.16 | 2,257,809 |
| Feb 20 2023 | 81.59 | 0.00 | +0.00% | 81.28 | 81.64 | 80.885 | 0 |
| Feb 17 2023 | 81.59 | 0.17 | 0.21% | 81.28 | 81.64 | 80.885 | 2,364,076 |
| Feb 16 2023 | 81.42 | -0.32 | -0.39% | 81.32 | 82.14 | 81.28 | 2,409,623 |
| Feb 15 2023 | 81.74 | -0.04 | -0.05% | 81.50 | 82.00 | 81.0471 | 3,069,662 |
| Feb 14 2023 | 81.78 | -0.12 | -0.15% | 82.30 | 82.4552 | 81.39 | 2,379,577 |
| Feb 13 2023 | 81.90 | -0.19 | -0.23% | 82.11 | 82.21 | 81.16 | 3,888,566 |
| Feb 10 2023 | 82.09 | 1.49 | 1.85% | 81.43 | 82.32 | 81.17 | 3,443,386 |
| Feb 09 2023 | 80.60 | -1.00 | -1.23% | 81.74 | 86.14 | 80.3038 | 3,743,183 |
| Feb 08 2023 | 81.60 | -1.06 | -1.28% | 82.43 | 82.99 | 81.22 | 3,082,890 |
| Feb 07 2023 | 82.66 | 0.10 | 0.12% | 82.82 | 82.82 | 81.71 | 3,325,895 |
| Feb 06 2023 | 82.56 | 0.28 | 0.34% | 82.30 | 82.93 | 82.00 | 2,881,288 |
| Feb 03 2023 | 82.28 | -0.03 | -0.04% | 83.00 | 83.69 | 82.065 | 2,702,842 |
| Feb 02 2023 | 82.31 | -1.06 | -1.27% | 82.50 | 83.00 | 81.09 | 5,729,210 |
| Feb 01 2023 | 83.37 | 0.52 | 0.63% | 82.74 | 83.84 | 82.53 | 5,801,934 |
| Jan 31 2023 | 82.85 | 0.60 | 0.73% | 81.56 | 82.98 | 81.11 | 5,007,966 |
| Jan 30 2023 | 82.25 | -1.38 | -1.65% | 83.13 | 83.33 | 81.93 | 4,036,375 |
| Jan 27 2023 | 83.63 | -1.27 | -1.5% | 85.30 | 85.67 | 83.34 | 3,527,593 |
| Jan 26 2023 | 84.90 | -0.67 | -0.78% | 86.00 | 86.26 | 82.81 | 4,499,613 |
| Jan 25 2023 | 85.57 | -0.20 | -0.23% | 84.83 | 85.60 | 84.14 | 2,986,609 |
| Jan 24 2023 | 85.77 | 1.42 | 1.68% | 84.65 | 85.91 | 83.10 | 2,458,263 |
| Jan 23 2023 | 84.35 | -0.40 | -0.47% | 84.59 | 84.72 | 83.24 | 4,331,615 |
| Jan 20 2023 | 84.75 | -0.56 | -0.66% | 85.39 | 85.625 | 83.96 | 10,150,895 |
| Jan 19 2023 | 85.31 | 0.31 | 0.36% | 85.18 | 87.00 | 85.09 | 3,148,511 |
| Jan 18 2023 | 85.00 | -3.09 | -3.51% | 88.20 | 88.3075 | 84.89 | 3,522,651 |
| Jan 17 2023 | 88.09 | -0.31 | -0.35% | 88.56 | 89.315 | 88.08 | 2,744,308 |
| Jan 16 2023 | 88.40 | 0.00 | +0.00% | 87.08 | 88.71 | 87.00 | 0 |
| Jan 13 2023 | 88.40 | 1.01 | 1.16% | 87.08 | 88.71 | 87.00 | 2,488,258 |
| Jan 12 2023 | 87.39 | 0.71 | 0.82% | 86.80 | 87.64 | 86.16 | 2,813,148 |
| Jan 11 2023 | 86.68 | 0.45 | 0.52% | 86.76 | 86.84 | 86.02 | 2,692,537 |
| Jan 10 2023 | 86.23 | 0.86 | 1.01% | 85.68 | 86.40 | 85.17 | 2,614,987 |
| Jan 09 2023 | 85.37 | -0.58 | -0.67% | 86.00 | 87.05 | 85.31 | 3,935,445 |
| Jan 06 2023 | 85.95 | 1.72 | 2.04% | 85.18 | 86.39 | 84.44 | 4,058,648 |
| Jan 05 2023 | 84.23 | -2.16 | -2.5% | 86.17 | 86.39 | 83.55 | 5,358,934 |
| Jan 04 2023 | 86.39 | -3.26 | -3.64% | 89.74 | 89.74 | 86.06 | 5,098,693 |
| Jan 03 2023 | 89.65 | -3.20 | -3.45% | 92.75 | 92.85 | 89.02 | 2,280,269 |
| Jan 02 2023 | 92.85 | 0.00 | +0.00% | 92.37 | 93.08 | 92.05 | 0 |
| Dec 30 2022 | 92.85 | -0.27 | -0.29% | 92.37 | 93.08 | 92.05 | 1,659,282 |
| Dec 29 2022 | 93.12 | -0.50 | -0.53% | 93.88 | 94.21 | 93.03 | 1,497,218 |
| Dec 28 2022 | 93.62 | -2.29 | -2.39% | 95.90 | 95.91 | 93.155 | 1,576,598 |
| Dec 27 2022 | 95.91 | 1.29 | 1.36% | 95.06 | 96.16 | 94.95 | 1,465,596 |
| Dec 26 2022 | 94.62 | 0.00 | +0.00% | 93.92 | 94.65 | 93.6466 | 0 |
| Dec 23 2022 | 94.62 | 1.13 | 1.21% | 93.92 | 94.65 | 93.6466 | 1,106,753 |
| Dec 22 2022 | 93.49 | -0.78 | -0.83% | 94.12 | 94.26 | 91.96 | 1,378,393 |