Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-07	Z	ADM	54.88	55.47	54.465	54.52	-0.67	2,761,134	26,028	53.93	55.25
2025-07-04	Z	ADM	56.00	56.37	54.88	55.31	-0.685	0	0	53.27	71.00
2025-07-03	Z	ADM	56.00	56.37	54.88	55.31	-0.685	2,259,865	16,852	53.27	71.00
2025-07-02	Z	ADM	54.90	55.98	54.295	55.90	1.47	4,661,850	33,525	54.87	56.00
2025-07-01	Z	ADM	52.68	54.62	52.57	54.45	1.68	5,012,206	35,436	52.95	54.66
2025-06-30	Z	ADM	52.00	53.13	51.65	52.78	0.79	4,198,817	26,511	52.21	53.35
2025-06-27	Z	ADM	53.175	53.275	51.34	51.98	-1.195	4,770,103	28,374	49.97	53.51
2025-06-26	Z	ADM	52.57	53.55	52.48	53.17	0.83	3,598,275	22,120	51.42	54.74
2025-06-25	Z	ADM	52.65	52.91	51.71	52.30	-0.585	4,524,857	27,954	50.27	56.88
2025-06-24	Z	ADM	52.40	53.33	52.35	52.93	0.09	4,966,033	25,600	53.00	54.53
2025-06-23	Z	ADM	53.34	53.88	52.68	52.82	-0.77	3,640,875	26,108	52.05	55.31
2025-06-20	Z	ADM	54.29	54.45	53.32	53.61	-0.37	8,469,944	28,751	53.20	55.83
2025-06-19	Z	ADM	54.07	55.045	53.92	53.99	-0.13	0	0	53.67	54.29
2025-06-18	Z	ADM	54.07	55.045	53.92	53.99	-0.13	4,620,939	30,719	53.67	54.29
2025-06-17	Z	ADM	53.98	54.88	53.7302	54.10	-0.075	5,309,571	36,040	52.65	54.50
2025-06-16	Z	ADM	52.29	54.64	52.25	54.16	2.185	8,321,886	52,464	53.60	54.50
2025-06-13	Z	ADM	49.75	52.41	49.58	52.00	2.34	7,556,523	50,979	51.76	53.06
2025-06-12	Z	ADM	48.36	49.71	48.20	49.66	0.97	3,330,272	25,703	48.90	50.47
2025-06-11	Z	ADM	48.89	48.912	48.365	48.67	-0.01	3,330,370	26,967	47.86	49.15
2025-06-10	Z	ADM	48.00	48.9298	47.98	48.74	0.80	2,820,034	21,136	47.03	50.45
2025-06-09	Z	ADM	47.49	48.06	47.42	47.90	0.475	2,332,202	17,100	47.52	48.28
2025-06-06	Z	ADM	47.42	47.77	47.25	47.42	0.405	2,169,939	17,687	47.16	47.75
2025-06-05	Z	ADM	47.37	47.45	46.81	46.98	-0.235	2,288,163	18,488	46.98	47.63
2025-06-04	Z	ADM	47.18	47.47	46.85	47.24	-0.03	3,223,484	23,774	46.71	47.77
2025-06-03	Z	ADM	47.94	47.94	46.82	47.28	-0.825	3,690,379	26,227	46.00	47.96
2025-06-02	Z	ADM	48.27	48.27	47.28	48.10	-0.16	2,648,017	21,118	47.71	48.17
2025-05-30	Z	ADM	48.09	48.365	47.57	48.27	-0.10	4,963,059	21,536	47.89	48.48
2025-05-29	Z	ADM	48.38	48.65	47.935	48.37	0.02	1,812,897	16,954	47.70	48.97
2025-05-28	Z	ADM	48.64	48.735	48.21	48.35	-0.27	2,229,272	17,781	48.34	48.74
2025-05-27	Z	ADM	48.31	48.72	47.90	48.63	0.715	2,011,657	17,200	47.65	49.98
2025-05-26	Z	ADM	47.60	48.06	47.25	47.94	-0.01	0	0	47.62	48.13
2025-05-23	Z	ADM	47.60	48.06	47.25	47.94	-0.01	1,674,712	15,691	47.62	48.13
2025-05-22	Z	ADM	47.84	48.16	47.37	47.96	-0.335	2,573,619	18,940	47.80	48.26
2025-05-21	Z	ADM	49.68	49.68	48.185	48.30	-1.36	2,805,031	19,788	48.15	48.61
2025-05-20	Z	ADM	50.00	50.54	49.685	50.16	0.17	2,467,948	16,307	49.93	50.66
2025-05-19	Z	ADM	50.73	50.89	49.78	50.01	-0.11	3,395,427	23,376	49.93	50.22
2025-05-16	Z	ADM	48.91	50.155	48.73	50.13	1.28	3,227,588	24,078	45.53	50.20
2025-05-15	Z	ADM	49.11	49.195	47.61	48.86	-0.54	4,177,678	29,570	48.54	49.01
2025-05-14	Z	ADM	50.695	50.695	49.395	49.41	-1.265	2,897,008	24,105	48.76	50.10
2025-05-13	Z	ADM	49.70	51.38	49.51	50.69	0.80	4,538,706	33,113	50.10	63.00
2025-05-12	Z	ADM	49.42	50.37	49.15	49.90	1.39	4,469,405	33,906	49.69	50.76
2025-05-09	Z	ADM	47.63	48.63	47.4031	48.53	0.8272	3,080,013	23,723	46.97	49.88
2025-05-08	Z	ADM	47.10	47.97	47.10	47.70	-0.19	3,126,451	27,530	47.60	48.36
2025-05-07	Z	ADM	48.24	48.43	47.41	47.88	-0.435	4,618,288	35,592	47.42	48.10
2025-05-06	Z	ADM	48.33	49.80	47.71	48.32	0.78	4,916,881	35,316	48.25	49.72
2025-05-05	Z	ADM	47.40	47.80	47.26	47.50	-0.36	3,168,226	24,018	46.82	47.50
2025-05-02	Z	ADM	48.10	48.15	47.33	47.85	0.24	2,691,020	20,912	47.63	48.15
2025-05-01	Z	ADM	47.47	48.22	47.22	47.58	-0.17	2,246,735	18,776	45.83	49.28
2025-04-30	Z	ADM	47.79	47.89	47.13	47.75	-0.045	4,366,935	20,227	46.68	48.17
2025-04-29	Z	ADM	47.92	48.105	47.56	47.78	-0.26	1,903,020	16,098	46.20	49.21
2025-04-28	Z	ADM	48.25	48.645	47.5998	48.05	-0.20	2,095,288	17,144	47.84	48.34
2025-04-25	Z	ADM	48.75	48.75	47.8704	48.25	-0.54	2,261,723	18,639	44.62	49.75
2025-04-24	Z	ADM	47.99	48.84	47.645	48.78	0.66	2,151,861	19,712	48.68	49.00
2025-04-23	Z	ADM	48.56	49.035	47.78	48.12	-0.43	2,202,891	14,641	47.12	48.77
2025-04-22	Z	ADM	48.48	49.13	48.23	48.54	0.435	3,166,688	22,997	48.00	49.00
2025-04-21	Z	ADM	47.83	48.12	47.21	48.09	0.275	3,129,771	22,561	46.03	48.21
2025-04-18	Z	ADM	46.41	47.888	46.41	47.82	1.70	0	0	47.36	48.31
2025-04-17	Z	ADM	46.41	47.888	46.41	47.82	1.70	3,503,372	22,474	47.36	48.31
2025-04-16	Z	ADM	46.21	47.035	45.865	46.13	0.085	4,132,452	27,432	46.00	47.29
2025-04-15	Z	ADM	46.555	46.555	45.42	46.07	-0.36	2,723,618	22,772	45.00	48.42
2025-04-14	Z	ADM	46.04	46.705	45.44	46.43	0.58	2,663,816	20,253	45.56	48.99
2025-04-11	Z	ADM	44.73	46.01	44.42	45.84	1.345	3,950,472	28,155	41.00	46.19
2025-04-10	Z	ADM	44.38	44.78	43.185	44.48	0.095	5,105,739	32,351	43.15	47.57
2025-04-09	Z	ADM	41.31	44.6709	40.98	44.38	2.575	5,982,377	36,532	42.05	44.75
2025-04-08	Z	ADM	43.75	44.08	41.17	41.79	-1.18	4,502,566	32,522	41.24	44.67