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 (%)
Nov 29, 2002	9.366	9.373	9.193	9.234	1,283,737	-0.12(-1.26%)
Nov 27, 2002	9.276	9.373	9.213	9.352	1,273,632	+0.07(+0.75%)
Nov 26, 2002	9.304	9.366	9.117	9.283	1,963,788	-0.04(-0.45%)
Nov 25, 2002	9.276	9.394	9.220	9.324	2,475,522	+0.01(+0.07%)
Nov 22, 2002	9.324	9.421	9.234	9.317	2,203,559	-0.03(-0.37%)
Nov 21, 2002	9.442	9.449	9.269	9.352	2,828,178	-0.09(-0.95%)
Nov 20, 2002	9.414	9.456	9.283	9.442	2,654,953	+0.00(+0.00%)
Nov 19, 2002	9.442	9.539	9.401	9.442	1,633,506	-0.03(-0.37%)
Nov 18, 2002	9.525	9.588	9.352	9.477	1,371,360	-0.05(-0.51%)
Nov 15, 2002	9.491	9.539	9.463	9.525	1,772,663	+0.00(+0.00%)
Nov 14, 2002	9.553	9.615	9.442	9.525	1,844,263	+0.01(+0.07%)
Nov 13, 2002	9.518	9.691	9.477	9.518	3,216,778	-0.07(-0.72%)
Nov 12, 2002	9.705	9.795	9.581	9.588	2,237,771	-0.10(-1.07%)
Nov 11, 2002	9.823	9.844	9.657	9.691	2,465,128	-0.20(-2.03%)
Nov 08, 2002	9.851	10.01	9.788	9.892	2,617,421	+0.01(+0.07%)
Nov 07, 2002	9.629	9.899	9.629	9.885	3,095,954	+0.20(+2.07%)
Nov 06, 2002	9.594	9.719	9.421	9.685	2,029,180	+0.15(+1.52%)
Nov 05, 2002	9.643	9.754	9.491	9.539	2,303,163	-0.10(-1.08%)
Nov 04, 2002	9.643	9.691	9.574	9.643	1,664,975	-0.06(-0.57%)

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.