Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-10-21	Z	ADM	50.77	51.60	50.77	50.81	-0.06	2,710,990	25,016	50.00	51.50
2020-10-20	Z	ADM	50.83	51.31	50.52	50.87	0.56	3,247,109	32,626	50.55	51.27
2020-10-19	Z	ADM	50.71	51.47	50.00	50.31	0.52	3,823,700	32,394	46.00	52.00
2020-10-16	Z	ADM	50.04	50.22	49.63	49.79	-0.15	2,192,290	20,207	49.60	50.22
2020-10-15	Z	ADM	48.45	49.97	48.18	49.94	1.09	2,759,204	25,828	48.25	50.50
2020-10-14	Z	ADM	48.03	49.14	47.85	48.85	0.02	4,577,446	41,119	46.00	49.04
2020-10-13	Z	ADM	49.73	49.73	48.48	48.83	-1.16	2,735,931	24,898	48.30	49.60
2020-10-12	Z	ADM	49.22	50.03	49.19	49.99	1.02	2,777,960	20,257	49.25	51.02
2020-10-09	Z	ADM	49.00	49.51	48.895	48.97	0.12	2,990,377	26,116	48.31	50.00
2020-10-08	Z	ADM	48.52	48.86	48.30	48.85	0.54	2,465,541	23,372	48.85	49.00
2020-10-07	Z	ADM	48.04	48.45	47.91	48.31	0.71	2,187,105	21,561	47.60	48.45
2020-10-06	Z	ADM	47.85	48.59	47.44	47.60	-0.18	2,580,225	25,591	46.00	48.25
2020-10-05	Z	ADM	47.04	47.815	46.94	47.78	1.04	3,029,976	24,397	47.00	48.50
2020-10-02	Z	ADM	45.95	47.05	45.925	46.74	0.14	2,238,223	24,732	45.97	46.95
2020-10-01	Z	ADM	46.66	46.75	46.19	46.60	0.11	1,996,960	20,638	46.45	46.70
2020-09-30	Z	ADM	46.33	46.805	46.06	46.49	0.51	2,583,997	24,895	45.80	47.60
2020-09-29	Z	ADM	46.58	46.58	45.74	45.98	-0.52	1,718,765	19,030	45.20	46.60
2020-09-28	Z	ADM	46.68	47.10	46.435	46.50	0.42	2,514,371	23,164	46.50	47.00
2020-09-25	Z	ADM	45.13	46.13	45.04	46.08	0.61	1,993,103	22,506	45.20	46.78
2020-09-24	Z	ADM	45.16	45.81	44.58	45.47	0.31	1,607,173	18,791	44.54	46.78
2020-09-23	Z	ADM	46.98	47.20	45.10	45.16	-1.84	3,229,238	31,637	44.54	47.60
2020-09-22	Z	ADM	46.37	47.01	46.33	47.00	0.49	4,315,718	22,840	45.80	47.03
2020-09-21	Z	ADM	46.96	47.03	45.905	46.51	-1.13	5,648,598	32,489	45.30	47.20
2020-09-18	Z	ADM	47.49	48.5581	47.49	47.64	-0.13	7,380,583	37,628	47.50	50.00
2020-09-17	Z	ADM	47.34	48.095	47.02	47.77	0.11	5,066,311	36,132	47.58	48.40
2020-09-16	Z	ADM	47.54	48.2067	47.53	47.66	0.19	4,543,391	28,467	47.68	48.40
2020-09-15	Z	ADM	47.78	47.90	47.27	47.47	-0.03	2,796,064	25,661	47.30	47.95
2020-09-14	Z	ADM	47.00	47.76	46.96	47.50	0.61	3,331,636	35,977	47.31	48.00
2020-09-11	Z	ADM	46.13	46.97	46.01	46.89	0.87	3,286,543	31,153	46.04	47.00
2020-09-10	Z	ADM	45.86	46.59	45.86	46.02	-0.03	3,122,145	30,333	45.50	46.60
2020-09-09	Z	ADM	45.51	46.34	45.47	46.05	0.83	3,267,281	33,138	45.98	46.60
2020-09-08	Z	ADM	46.43	46.62	45.215	45.22	-1.27	6,292,942	46,624	45.03	46.00
2020-09-07	Z	ADM	46.06	46.70	45.9837	46.49	0.68	0	0	46.12	47.00
2020-09-04	Z	ADM	46.06	46.70	45.9837	46.49	0.68	4,156,828	39,556	46.12	47.00
2020-09-03	Z	ADM	45.83	46.49	45.51	45.81	0.07	3,940,498	36,725	45.62	46.02
2020-09-02	Z	ADM	45.21	45.88	45.12	45.74	0.60	3,050,451	30,415	45.00	45.94
2020-09-01	Z	ADM	44.52	45.16	44.42	45.14	0.38	2,805,596	22,302	45.01	45.40
2020-08-31	Z	ADM	44.93	44.97	44.55	44.76	-0.14	2,306,555	19,111	44.00	45.00
2020-08-28	Z	ADM	44.72	44.965	44.27	44.90	0.18	2,279,087	24,147	44.70	45.00
2020-08-27	Z	ADM	44.60	44.91	44.46	44.72	0.24	2,906,535	27,809	44.15	45.00
2020-08-26	Z	ADM	44.52	44.635	44.02	44.48	0.18	1,782,636	19,079	44.10	44.98
2020-08-25	Z	ADM	44.61	44.92	44.08	44.30	-0.15	2,025,305	20,241	44.50	44.90
2020-08-24	Z	ADM	43.82	44.46	43.64	44.45	0.86	2,211,497	21,636	43.40	44.54
2020-08-21	Z	ADM	43.32	43.67	43.205	43.59	0.10	2,381,900	18,296	43.15	44.20
2020-08-20	Z	ADM	43.352	43.66	43.2071	43.49	-0.57	1,723,119	19,752	43.14	43.97
2020-08-19	Z	ADM	44.10	44.58	43.8902	44.06	-0.25	1,847,126	17,048	43.75	44.06
2020-08-18	Z	ADM	44.16	44.535	44.03	44.31	0.28	1,574,072	15,619	44.12	44.60
2020-08-17	Z	ADM	44.52	44.78	44.30	44.39	-0.20	1,907,246	13,668	44.36	45.40
2020-08-14	Z	ADM	44.11	44.72	44.065	44.59	0.16	1,633,686	15,834	44.50	45.40
2020-08-13	Z	ADM	44.48	44.89	44.16	44.43	-0.02	2,317,459	23,458	44.40	45.03
2020-08-12	Z	ADM	44.85	44.91	44.37	44.45	0.06	1,940,131	16,958	44.00	45.40
2020-08-11	Z	ADM	45.00	45.21	44.315	44.39	-0.10	2,169,596	21,095	44.00	45.40
2020-08-10	Z	ADM	44.14	44.76	44.13	44.49	0.46	1,937,056	20,029	43.97	44.80
2020-08-07	Z	ADM	43.37	44.10	43.29	44.03	0.48	2,241,435	19,806	43.79	44.20
2020-08-06	Z	ADM	43.31	43.785	43.30	43.55	0.21	1,745,857	18,678	42.89	43.95
2020-08-05	Z	ADM	43.00	43.46	42.92	43.34	0.62	2,245,983	19,142	43.01	43.60
2020-08-04	Z	ADM	42.83	42.90	42.47	42.72	-0.21	1,979,237	20,869	42.43	43.60
2020-08-03	Z	ADM	42.97	43.34	42.71	42.93	0.10	2,236,218	22,030	42.63	43.95
2020-07-31	Z	ADM	43.26	43.58	42.025	42.83	-0.53	3,500,871	27,477	40.20	42.98
2020-07-30	Z	ADM	43.00	43.60	42.73	43.36	0.44	2,856,797	26,362	42.92	43.95
2020-07-29	Z	ADM	43.00	43.28	42.57	42.92	0.33	2,714,781	25,331	43.04	44.90
2020-07-28	Z	ADM	42.13	42.97	42.13	42.59	0.46	2,556,212	26,594	41.95	42.75
2020-07-27	Z	ADM	41.32	42.15	40.80	42.13	0.04	2,290,713	21,515	40.00	42.75
2020-07-24	Z	ADM	42.39	42.70	41.97	42.09	-0.17	2,458,835	22,615	41.60	42.75
2020-07-23	Z	ADM	41.30	42.27	41.20	42.26	1.10	2,616,508	23,561	41.60	42.90