TipRanks
Go Ultimate55% OFF

Archer Daniels Midland (0JQQ) Historical Prices

GB:0JQQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.5177.6575.8676.7876.78+0.92%2,2460.98
Oct 29, 202676.5978.9875.9576.0876.08-1.18%8110.35
Oct 28, 202678.2079.9176.8676.9976.99-1.67%3,6091.55
Oct 27, 202680.7880.7978.0878.3078.30-1.22%1,1170.48
Oct 26, 202680.6881.1479.0479.2779.27-1.22%1,0050.42
Oct 23, 202680.1080.6978.3480.2580.25+1.26%5,1292.14
Oct 22, 202679.3680.9478.1479.2579.25+0.19%3,6491.54
Oct 21, 202680.4581.5778.9879.1079.10-1.52%3,0071.28
Oct 20, 202680.2982.6980.2280.3280.32-0.91%8530.36
Oct 19, 202682.0084.4780.3381.0681.06-1.97%2,3341.00
Oct 16, 202682.5984.3982.0182.6982.69-0.54%5760.24
Oct 15, 202684.0585.7482.0883.1483.14-0.53%1,3760.56
Oct 14, 202683.0384.4182.0483.5883.58+0.60%2,0210.82
Oct 13, 202680.0183.0878.8183.0883.08+3.51%1,5530.62
Oct 12, 202681.9681.9679.7980.2680.26-0.76%6430.26
Oct 09, 202682.0083.6780.8080.8780.87-2.41%5340.21
Oct 08, 202681.1583.0880.5782.8782.87+1.98%1,2350.49
Oct 07, 202682.2983.5380.9881.2681.26-1.53%2,4540.99
Oct 06, 202682.4884.5081.2282.5282.52-0.51%5650.23
Oct 05, 202680.7082.9879.9482.9482.94+2.81%1,3350.54
Oct 02, 202679.8080.9978.5480.6780.67+2.08%1,5820.63
Oct 01, 202680.6781.1778.2079.0379.03-1.34%3,3471.24
Sep 30, 202679.8980.3978.5180.1080.10+0.38%1,8390.69
Sep 29, 202680.4082.0677.8779.8079.80-1.51%1,3190.49
Sep 28, 202681.1282.3680.7381.0281.02+0.25%5800.22
Sep 25, 202682.5383.1880.3680.8280.82-1.71%3100.11
Sep 24, 202684.0084.0081.2382.2382.23+0.53%2,2520.84
Sep 23, 202682.7783.8181.0081.8081.80-1.87%1,8700.70
Sep 22, 202685.0085.0082.6083.3583.35-1.27%1,0150.38
Sep 21, 202685.4986.2083.6484.4284.42-0.34%2,9461.07
Sep 18, 202688.5088.9384.7184.7184.71-3.57%4,2521.57
Sep 17, 202686.1288.0883.4187.8587.85+1.64%7,0282.67
Sep 16, 202687.5087.5085.5086.4386.43-0.66%1,6400.63
Sep 15, 202688.3488.4086.0087.0087.00+0.60%3,6061.39
Sep 14, 202687.0088.6886.0086.4886.48-0.38%2,0440.78
Sep 11, 202687.0088.5386.0086.8186.81-0.58%8850.34
Sep 10, 202686.8688.7585.9387.3287.32+1.35%2,0470.78
Sep 09, 202686.0087.2383.4986.1686.16+2.11%1,9430.73
Sep 08, 202684.2786.9983.5084.3884.38-0.26%3,3501.27
Sep 07, 202684.6085.0682.0084.6084.60+0.00%00.00
Sep 04, 202685.0685.0682.0084.6084.60+1.28%3,0691.16
Sep 03, 202684.9386.8683.1083.5383.53-2.36%4,2961.65
Sep 02, 202686.0086.0082.0085.5585.55+2.20%2,9191.13
Sep 01, 202682.4084.0081.2983.7183.71+4.13%2,4950.97
Aug 31, 202684.0084.0079.5280.3980.39-1.00%1,3200.51
Aug 28, 202682.1082.1078.0381.2081.20+1.86%6,4722.52
Aug 27, 202680.0081.1478.5079.7279.72+0.19%7220.27
Aug 26, 202678.6680.5477.0079.5779.57+0.57%1,6840.63
Aug 25, 202678.1279.2175.8279.1279.12+1.23%2,6781.00
Aug 24, 202680.6081.0477.4778.1678.16-1.93%2,4320.91