Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	9.675	9.709	9.517	9.517	1,232,670	-0.14(-1.42%)
Feb 27, 2002	9.668	9.675	9.469	9.654	1,781,332	-0.01(-0.14%)
Feb 26, 2002	9.558	9.778	9.517	9.668	1,606,546	+0.05(+0.57%)
Feb 25, 2002	9.682	9.757	9.517	9.613	1,877,529	+0.00(+0.00%)
Feb 22, 2002	9.345	9.737	9.345	9.613	1,929,630	+0.23(+2.49%)
Feb 21, 2002	9.537	9.620	9.379	9.379	1,212,441	-0.19(-2.01%)
Feb 20, 2002	9.503	9.592	9.345	9.572	1,874,619	+0.16(+1.68%)
Feb 19, 2002	9.482	9.517	9.324	9.414	1,745,239	-0.18(-1.86%)
Feb 18, 2002	9.620	9.688	9.544	9.592	1,189,883	+0.00(+0.00%)
Feb 15, 2002	9.620	9.688	9.544	9.592	1,189,883	-0.03(-0.29%)
Feb 14, 2002	9.585	9.661	9.469	9.620	1,390,428	+0.11(+1.16%)
Feb 13, 2002	9.482	9.599	9.372	9.510	1,002,727	+0.16(+1.76%)
Feb 12, 2002	9.283	9.503	9.228	9.345	1,949,278	-0.01(-0.07%)
Feb 11, 2002	9.173	9.427	9.173	9.352	1,507,583	+0.19(+2.10%)
Feb 08, 2002	9.269	9.311	9.043	9.159	1,390,719	-0.11(-1.19%)
Feb 07, 2002	9.036	9.304	9.036	9.269	1,452,862	+0.22(+2.43%)
Feb 06, 2002	9.194	9.194	8.898	9.049	2,752,915	-0.17(-1.86%)
Feb 05, 2002	9.242	9.276	9.159	9.221	1,246,350	+0.01(+0.07%)
Feb 04, 2002	9.345	9.345	9.159	9.214	1,667,233	-0.10(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.