Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.537	7.585	7.426	7.551	3,288,982	-0.06(-0.82%)
Feb 27, 2003	7.481	7.689	7.447	7.613	2,687,573	+0.29(+3.97%)
Feb 26, 2003	7.509	7.530	7.280	7.322	3,009,210	-0.21(-2.76%)
Feb 25, 2003	7.460	7.571	7.343	7.530	2,594,172	+0.03(+0.37%)
Feb 24, 2003	7.779	7.779	7.405	7.502	2,933,998	-0.21(-2.78%)
Feb 21, 2003	7.703	7.758	7.551	7.717	2,040,835	+0.05(+0.63%)
Feb 20, 2003	7.793	7.807	7.654	7.668	2,112,294	-0.15(-1.95%)
Feb 19, 2003	8.112	8.112	7.814	7.821	3,501,771	-0.30(-3.75%)
Feb 18, 2003	8.243	8.368	8.091	8.125	2,459,338	-0.15(-1.84%)
Feb 14, 2003	8.278	8.465	8.209	8.278	1,300,983	+0.02(+0.25%)
Feb 13, 2003	8.119	8.340	8.063	8.257	1,564,876	+0.11(+1.36%)
Feb 12, 2003	8.271	8.361	8.146	8.146	1,472,773	-0.08(-1.01%)
Feb 11, 2003	8.375	8.389	8.216	8.229	1,327,401	-0.16(-1.90%)
Feb 10, 2003	8.403	8.409	8.312	8.389	1,115,479	+0.02(+0.25%)
Feb 07, 2003	8.396	8.437	8.299	8.368	988,874	+0.02(+0.25%)
Feb 06, 2003	8.382	8.409	8.292	8.347	1,334,186	-0.08(-0.90%)
Feb 05, 2003	8.403	8.541	8.326	8.423	1,488,942	+0.05(+0.58%)
Feb 04, 2003	8.382	8.416	8.299	8.375	1,856,197	-0.02(-0.25%)

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.