Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	ADM	60.69	60.745	57.358	58.67	-2.02	6,728,011	37,531	58.50	59.50
2024-04-29	Z	ADM	60.21	60.785	60.21	60.69	0.59	2,981,748	23,756	59.01	60.50
2024-04-26	Z	ADM	60.72	61.00	60.08	60.10	-0.89	2,708,563	23,003	60.00	60.52
2024-04-25	Z	ADM	61.80	61.9492	60.61	61.00	-0.58	2,726,544	21,401	60.75	63.00
2024-04-24	Z	ADM	61.02	61.81	60.42	61.56	-0.22	3,708,642	26,410	59.84	62.99
2024-04-23	Z	ADM	61.99	62.2899	61.51	61.79	-0.70	3,195,237	24,899	61.43	62.45
2024-04-22	Z	ADM	62.50	62.96	61.56	62.50	-0.10	3,169,577	21,680	52.00	63.00
2024-04-19	Z	ADM	61.85	62.91	61.61	62.60	0.88	7,987,192	28,994	61.05	64.15
2024-04-18	Z	ADM	60.51	61.88	60.31	61.72	1.325	3,066,946	27,529	61.32	61.85
2024-04-17	Z	ADM	60.36	61.11	60.22	60.42	0.14	2,400,426	23,513	60.26	60.84
2024-04-16	Z	ADM	60.68	60.72	59.88	60.27	-0.26	3,032,356	23,742	59.90	61.04
2024-04-15	Z	ADM	61.39	61.58	60.17	60.53	-0.44	3,154,287	26,564	60.00	62.32
2024-04-12	Z	ADM	62.36	62.50	60.8075	60.97	-1.60	3,412,911	27,912	60.00	61.00
2024-04-11	Z	ADM	63.97	64.08	62.385	62.57	-1.33	3,407,883	25,204	62.40	62.60
2024-04-10	Z	ADM	63.44	64.07	63.0873	63.89	-0.02	3,704,478	24,817	63.60	63.92
2024-04-09	Z	ADM	63.20	64.09	63.20	63.90	0.71	4,067,561	21,755	63.47	65.35
2024-04-08	Z	ADM	63.73	63.945	63.16	63.18	-0.25	3,108,145	21,170	63.00	63.59
2024-04-05	Z	ADM	63.01	63.625	62.97	63.46	0.21	3,347,986	19,188	63.20	63.80
2024-04-04	Z	ADM	63.25	63.68	62.915	63.24	0.59	3,967,884	27,814	62.50	64.79
2024-04-03	Z	ADM	62.50	62.90	61.9701	62.65	-0.06	4,097,498	25,231	62.67	63.54
2024-04-02	Z	ADM	62.46	63.275	62.33	62.70	0.35	3,742,266	21,563	62.00	63.48
2024-04-01	Z	ADM	63.10	63.3385	62.26	62.35	-0.46	3,307,704	19,997	62.03	62.50
2024-03-29	Z	ADM	63.09	63.42	62.63	62.81	-0.20	0	0	62.60	62.72
2024-03-28	Z	ADM	63.09	63.42	62.63	62.81	-0.20	4,120,593	18,653	62.60	62.72
2024-03-27	Z	ADM	62.11	63.17	62.08	62.99	1.20	4,082,912	22,603	62.67	63.17
2024-03-26	Z	ADM	62.61	62.61	61.711	61.82	-0.70	3,902,898	19,631	61.50	61.81
2024-03-25	Z	ADM	62.10	63.0799	62.01	62.51	0.51	4,296,553	21,026	62.60	62.85
2024-03-22	Z	ADM	63.00	63.09	61.60	62.00	-0.47	4,434,162	23,916	60.78	62.50
2024-03-21	Z	ADM	61.51	62.985	61.47	62.47	1.14	6,053,380	29,772	62.48	63.00
2024-03-20	Z	ADM	61.03	61.77	60.89	61.31	0.26	5,097,571	25,801	60.95	61.77
2024-03-19	Z	ADM	60.16	61.23	60.16	61.03	0.63	6,668,918	28,360	60.17	61.15
2024-03-18	Z	ADM	59.10	61.10	59.10	60.41	1.11	7,266,294	30,415	60.10	62.46
2024-03-15	Z	ADM	57.77	59.78	57.705	59.31	1.08	14,039,519	34,203	58.61	60.87
2024-03-14	Z	ADM	58.39	59.59	57.67	58.21	-0.03	8,970,186	40,088	57.61	58.78
2024-03-13	Z	ADM	57.50	59.32	57.45	58.27	1.225	14,417,243	59,505	58.62	59.19
2024-03-12	Z	ADM	57.08	58.46	56.68	57.07	2.15	10,925,430	56,852	57.30	57.55
2024-03-11	Z	ADM	54.69	55.56	54.6701	54.91	0.07	5,206,731	30,763	55.02	55.50
2024-03-08	Z	ADM	54.21	55.24	53.95	54.81	0.55	4,757,324	28,413	54.76	54.99
2024-03-07	Z	ADM	54.38	55.83	53.40	54.25	0.102	11,252,846	49,997	53.90	58.30
2024-03-06	Z	ADM	53.76	54.39	53.61	54.15	0.685	3,473,570	22,039	53.25	54.02
2024-03-05	Z	ADM	52.96	53.73	52.89	53.46	0.24	4,130,955	27,010	53.30	53.60
2024-03-04	Z	ADM	54.25	54.39	52.92	53.22	-1.00	4,712,138	28,661	53.00	53.32
2024-03-01	Z	ADM	54.67	54.74	53.55	54.23	1.12	8,080,075	47,296	54.00	70.00
2024-02-29	Z	ADM	53.54	53.88	52.80	53.11	0.06	4,939,975	19,927	53.12	53.46
2024-02-28	Z	ADM	52.80	53.48	52.65	53.01	0.23	3,027,471	18,822	52.75	53.46
2024-02-27	Z	ADM	53.42	53.78	52.70	52.79	-0.40	3,783,184	20,090	52.75	53.46
2024-02-26	Z	ADM	53.44	53.60	53.03	53.17	-0.29	3,043,897	19,888	53.24	54.13
2024-02-23	Z	ADM	53.50	53.92	53.00	53.45	-0.24	3,106,100	18,104	53.35	53.88
2024-02-22	Z	ADM	53.58	53.91	52.95	53.70	-0.20	6,514,909	22,727	53.52	54.50
2024-02-21	Z	ADM	53.30	53.93	53.095	53.90	0.49	3,142,017	17,650	53.30	53.95
2024-02-20	Z	ADM	53.52	53.85	52.74	53.40	-0.245	4,459,556	21,558	53.00	53.50
2024-02-19	Z	ADM	54.30	54.52	53.36	53.65	-0.69	0	0	53.44	53.67
2024-02-16	Z	ADM	54.30	54.52	53.36	53.65	-0.69	3,302,608	21,644	53.44	53.67
2024-02-15	Z	ADM	53.26	54.73	53.25	54.31	1.05	3,826,345	19,635	54.10	54.41
2024-02-14	Z	ADM	52.55	53.32	52.45	53.27	0.79	3,744,943	19,818	52.50	58.20
2024-02-13	Z	ADM	53.50	54.17	52.47	52.47	-1.27	5,273,743	27,069	52.49	53.00
2024-02-12	Z	ADM	53.22	53.86	53.145	53.74	0.695	3,651,711	18,563	53.30	53.91
2024-02-09	Z	ADM	52.70	53.26	52.33	53.05	0.37	5,518,876	25,714	53.01	53.13
2024-02-08	Z	ADM	52.90	53.04	52.315	52.70	-0.20	3,476,407	20,760	52.60	53.00
2024-02-07	Z	ADM	52.63	53.1699	52.28	52.88		4,051,552	23,331	52.50	54.27
2024-02-06	Z	ADM	53.03	54.02	52.815	53.37	0.41	5,784,874	27,473	53.30	61.74
2024-02-05	Z	ADM	54.80	55.00	52.87	52.96	-2.72	10,604,593	48,615	51.61	53.11
2024-02-02	Z	ADM	56.60	56.83	55.67	55.69	-1.07	4,744,946	27,630	55.73	56.25
2024-02-01	Z	ADM	55.68	56.79	55.56	56.76	1.14	5,652,555	29,559	56.76	56.78
2024-01-31	Z	ADM	55.95	56.26	55.23	55.58	-0.42	10,982,464	31,249	55.63	55.75