Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-09	Z	ADM	82.35	82.845	79.745	79.90	-2.55	3,013,387	25,179	80.10	82.67
2026-10-08	Z	ADM	82.18	83.0599	82.045	82.49	1.15	3,009,024	23,832	81.55	83.88
2026-10-07	Z	ADM	82.31	82.77	80.975	81.345	-0.865	2,179,297	20,619	80.58	82.38
2026-10-06	Z	ADM	82.165	82.8897	81.26	82.22	-0.25	2,185,781	21,261	81.30	82.48
2026-10-05	Z	ADM	81.10	83.20	79.79	82.4784	2.0284	4,388,648	30,175	78.96	83.59
2026-10-02	Z	ADM	79.09	80.86	78.44	80.46	0.94	3,472,348	25,550	81.00	82.32
2026-10-01	Z	ADM	79.05	79.60	78.11	79.52	0.14	2,396,769	23,066	79.38	80.19
2026-09-30	Z	ADM	79.19	80.29	79.075	79.40		3,134,584	23,189	79.32	80.04
2026-09-29	Z	ADM	78.6376	80.29	78.52	79.42	-0.96	3,040,431	26,369	79.00	80.43
2026-09-28	Z	ADM	81.99	82.09	80.311	80.37	-0.75	2,882,907	26,235	80.39	82.09
2026-09-25	Z	ADM	81.325	81.73	80.40	81.13	-0.75	3,207,333	25,851	80.25	81.94
2026-09-24	Z	ADM	82.58	83.04	81.57	81.91	-0.24	2,735,968	24,097	81.50	82.92
2026-09-23	Z	ADM	82.1005	82.995	81.54	82.21	-0.13	2,545,549	23,886	81.00	82.86
2026-09-22	Z	ADM	82.88	83.83	82.30	82.34	-1.04	2,553,966	24,184	82.16	83.88
2026-09-21	Z	ADM	85.125	86.40	83.09	83.375	-1.805	2,565,815	23,098	83.45	83.84
2026-09-18	Z	ADM	87.67	87.93	84.32	85.19	-2.90	10,796,437	37,328	0.84	85.25
2026-09-17	Z	ADM	84.75	88.27	84.2403	88.07	3.07	3,673,630	32,388	86.54	88.85
2026-09-16	Z	ADM	85.6106	86.71	84.52	85.01	-1.60	4,164,770	30,287	83.38	85.16
2026-09-15	Z	ADM	86.16	88.11	86.16	86.60	0.16	3,131,736	22,233	86.01	87.90
2026-09-14	Z	ADM	87.37	88.73	86.0621	86.42	-0.30	3,427,512	31,947	85.02	87.84
2026-09-11	Z	ADM	86.81	88.04	86.21	86.73	-0.18	3,590,553	31,806	85.40	87.54
2026-09-10	Z	ADM	87.99	88.75	86.38	86.91	0.37	3,721,504	32,525	86.37	87.93
2026-09-09	Z	ADM	85.67	87.08	84.745	86.54	2.04	5,196,711	33,158	85.11	86.49
2026-09-08	Z	ADM	85.71	86.88	83.89	84.51	-0.10	5,140,027	37,622	83.29	86.31
2026-09-07	Z	ADM	83.67	85.045	83.01	84.61	0.2199	0	0	83.04	85.23
2026-09-04	Z	ADM	83.67	85.045	83.01	84.6099	0.2299	2,363,064	24,066	83.04	85.23
2026-09-03	Z	ADM	85.30	85.64	83.235	84.39	-0.99	2,604,063	22,390	83.97	84.72
2026-09-02	Z	ADM	84.65	86.11	83.0501	85.38	0.83	3,482,790	31,688	84.83	86.96
2026-09-01	Z	ADM	82.89	84.62	81.66	84.55	3.26	4,010,622	33,725	83.01	84.54
2026-08-31	Z	ADM	82.275	82.9564	78.97	81.30	-0.24	5,425,821	38,876	80.35	81.96
2026-08-28	Z	ADM	80.09	81.67	79.22	81.525	2.425	3,606,473	24,843	81.62	82.40
2026-08-27	Z	ADM	79.70	80.91	79.025	79.10	-0.99	2,726,480	27,269	78.76	80.12
2026-08-26	Z	ADM	78.92	80.515	78.22	80.11	0.95	2,551,899	20,914	79.00	80.50
2026-08-25	Z	ADM	77.52	79.64	75.86	79.155	0.995	4,226,234	29,668	77.83	79.97
2026-08-24	Z	ADM	80.25	80.3323	77.39	78.19	-2.10	3,496,765	32,622	76.67	78.25
2026-08-21	Z	ADM	82.35	83.39	79.13	80.29	-1.41	3,959,377	33,081	73.39	82.00
2026-08-20	Z	ADM	81.60	83.835	80.98	81.72	0.96	3,388,194	28,040	82.10	83.99
2026-08-19	Z	ADM	82.22	83.05	80.6419	80.75	-1.70	3,510,405	25,796	80.01	82.01
2026-08-18	Z	ADM	82.225	83.265	81.01	82.47	1.18	3,513,679	29,989	82.75	83.77
2026-08-17	Z	ADM	80.275	81.73	80.275	81.30	0.85	3,468,899	25,048	81.02	81.74
2026-08-14	Z	ADM	80.665	81.055	79.87	80.47	0.32	2,065,876	22,839	79.31	81.44
2026-08-13	Z	ADM	80.155	81.04	79.76	80.171	0.441	2,686,602	23,712	79.88	80.61
2026-08-12	Z	ADM	80.00	80.78	79.2725	79.74	-0.72	4,830,184	29,193	79.11	81.25
2026-08-11	Z	ADM	80.21	80.905	79.28	80.47	-0.02	3,523,243	27,940	79.02	81.51
2026-08-10	Z	ADM	76.83	80.64	76.83	80.50	3.91	5,510,288	36,536	79.54	81.06
2026-08-07	Z	ADM	76.9546	77.585	75.7704	76.57	-0.94	3,083,485	26,724	76.53	76.94
2026-08-06	Z	ADM	78.60	79.37	77.09	77.52	-0.06	4,386,606	31,520	77.30	78.73
2026-08-05	Z	ADM	81.44	82.9399	77.53	77.60	-2.27	5,628,871	43,705	77.57	79.70
2026-08-04	Z	ADM	78.67	80.165	77.53	79.91	1.85	5,074,065	40,558	78.54	80.68
2026-08-03	Z	ADM	78.97	78.97	77.30	78.06	-1.21	4,239,601	35,970	77.23	79.51
2026-07-31	Z	ADM	80.06	80.44	79.17	79.26	-1.35	7,588,476	32,020	77.22	80.85
2026-07-30	Z	ADM	80.225	81.29	78.93	80.59	0.21	3,259,403	31,795	78.95	83.00
2026-07-29	Z	ADM	84.08	84.08	80.07	80.395	-2.785	5,106,291	39,242	80.00	83.17
2026-07-28	Z	ADM	83.50	84.63	82.115	83.15	-0.04	4,612,136	39,653	82.34	84.60
2026-07-27	Z	ADM	84.26	84.47	82.49	83.19	-2.73	3,733,804	34,476	83.01	84.39
2026-07-24	Z	ADM	86.7436	87.21	85.78	85.91	-0.44	2,315,467	27,295	85.36	86.94
2026-07-23	Z	ADM	87.23	88.41	86.085	86.35	-0.97	2,573,867	27,191	78.65	87.40
2026-07-22	Z	ADM	87.01	87.67	86.21	87.33	1.13	3,702,067	32,915	86.24	88.00
2026-07-21	Z	ADM	86.42	87.325	85.4615	86.20	0.53	3,669,939	27,933	81.95	87.21
2026-07-20	Z	ADM	84.57	86.20	84.52	85.68	-0.22	3,181,887	32,249	84.68	90.37
2026-07-17	Z	ADM	83.79	86.00	83.79	85.90	2.90	4,330,795	32,760	84.90	87.22
2026-07-16	Z	ADM	82.60	83.50	82.235	83.00	0.70	2,183,631	22,429	81.01	86.32
2026-07-15	Z	ADM	82.20	82.715	81.46	82.30	0.02	2,421,671	22,301	80.40	83.80
2026-07-14	Z	ADM	82.998	83.00	81.44	82.295	0.255	2,317,225	23,464	79.04	82.28
2026-07-13	Z	ADM	81.43	82.47	80.73	82.05	1.64	2,700,732	26,632	80.38	83.00