Indicators

Archer-Daniels-Midland (NY: ADM )

61.68 -0.95 (-1.52%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.966	8.112	7.931	8.105	2,361,750	+0.14(+1.74%)
Jul 30, 2002	8.070	8.070	7.897	7.966	1,909,755	-0.17(-2.13%)
Jul 29, 2002	8.105	8.139	7.897	8.139	1,938,916	+0.19(+2.44%)
Jul 26, 2002	7.862	8.001	7.758	7.945	2,109,118	-0.10(-1.29%)
Jul 25, 2002	7.897	8.098	7.689	8.049	2,871,201	+0.01(+0.09%)
Jul 24, 2002	7.066	8.264	6.927	8.042	5,192,819	+0.30(+3.85%)
Jul 23, 2002	7.758	7.862	7.557	7.744	3,403,316	+0.03(+0.36%)
Jul 22, 2002	7.703	7.959	7.488	7.717	3,465,103	+0.01(+0.18%)
Jul 19, 2002	8.042	8.070	7.620	7.703	2,332,878	-0.53(-6.48%)
Jul 17, 2002	8.105	8.250	8.105	8.236	2,762,930	+0.06(+0.68%)
Jul 12, 2002	8.174	8.209	7.938	8.181	3,185,620	-0.03(-0.34%)
Jul 11, 2002	8.299	8.312	8.070	8.209	2,088,907	-0.08(-1.00%)
Jul 10, 2002	8.451	8.479	8.174	8.292	2,774,190	-0.11(-1.32%)
Jul 09, 2002	8.555	8.555	8.375	8.403	2,640,800	-0.14(-1.62%)
Jul 08, 2002	8.534	8.576	8.416	8.541	2,083,421	+0.07(+0.82%)
Jul 05, 2002	8.264	8.506	8.195	8.472	1,126,451	+0.14(+1.66%)
Jul 04, 2002	8.493	8.534	8.312	8.333	2,618,713	+0.00(+0.00%)
Jul 03, 2002	8.493	8.534	8.312	8.333	2,618,713	-0.29(-3.37%)
Jul 02, 2002	8.742	8.784	8.590	8.624	2,316,709	-0.17(-1.97%)

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.