Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

62.07 +0.04 (+0.06%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.698 9.768 9.594 9.650 129,918 +0.00(+0.00%)
Mar 28, 2002 9.698 9.768 9.594 9.650 871,319 -0.05(-0.50%)
Mar 27, 2002 9.705 9.747 9.629 9.698 867,854 -0.01(-0.07%)
Mar 26, 2002 9.685 9.851 9.636 9.705 1,178,215 +0.02(+0.21%)
Mar 25, 2002 9.615 9.740 9.491 9.685 1,753,464 +0.06(+0.58%)
Mar 22, 2002 9.477 9.629 9.449 9.629 22,937,808 +0.12(+1.24%)
Mar 21, 2002 9.456 9.581 9.414 9.511 1,308,566 +0.06(+0.66%)
Mar 20, 2002 9.546 9.608 9.442 9.449 1,376,412 -0.10(-1.09%)
Mar 19, 2002 9.331 9.560 9.331 9.553 2,379,960 +0.27(+2.91%)
Mar 18, 2002 10.11 10.11 9.213 9.283 6,055,350 -0.87(-8.53%)
Mar 15, 2002 10.00 10.29 9.879 10.15 3,411,367 +0.24(+2.38%)
Mar 14, 2002 9.747 9.976 9.712 9.913 1,491,462 +0.24(+2.43%)
Mar 13, 2002 9.802 9.920 9.671 9.678 2,192,877 -0.15(-1.48%)
Mar 12, 2002 9.837 9.920 9.768 9.823 144,353 -0.13(-1.32%)
Mar 11, 2002 9.941 10.04 9.879 9.955 1,463,891 +0.02(+0.21%)
Mar 08, 2002 9.969 10.08 9.879 9.934 1,211,705 -0.03(-0.35%)
Mar 07, 2002 9.941 10.01 9.823 9.969 1,606,079 -0.01(-0.14%)
Mar 06, 2002 9.768 10.02 9.719 9.982 2,314,856 +0.28(+2.93%)
Mar 05, 2002 9.698 9.754 9.650 9.698 1,912,398 +0.00(+0.00%)
Mar 04, 2002 9.768 9.768 9.629 9.698 2,023,839 +0.13(+1.38%)
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.