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, 2002	9.753	9.788	9.594	9.594	1,222,739	-0.14(-1.42%)
Feb 27, 2002	9.746	9.753	9.546	9.733	1,766,981	-0.01(-0.14%)
Feb 26, 2002	9.636	9.857	9.594	9.746	1,593,604	+0.06(+0.57%)
Feb 25, 2002	9.760	9.836	9.594	9.691	1,862,404	+0.00(+0.00%)
Feb 22, 2002	9.421	9.816	9.421	9.691	1,914,086	+0.24(+2.49%)
Feb 21, 2002	9.615	9.698	9.455	9.455	1,202,673	-0.19(-2.01%)
Feb 20, 2002	9.580	9.670	9.421	9.649	1,859,517	+0.16(+1.68%)
Feb 19, 2002	9.559	9.594	9.400	9.490	1,731,180	-0.18(-1.86%)
Feb 18, 2002	9.698	9.767	9.622	9.670	1,180,297	+0.00(+0.00%)
Feb 15, 2002	9.698	9.767	9.622	9.670	1,180,297	-0.03(-0.29%)
Feb 14, 2002	9.663	9.739	9.546	9.698	1,379,227	+0.11(+1.16%)
Feb 13, 2002	9.559	9.677	9.449	9.587	994,649	+0.17(+1.76%)
Feb 12, 2002	9.358	9.580	9.303	9.421	1,933,574	-0.01(-0.07%)
Feb 11, 2002	9.248	9.504	9.248	9.428	1,495,438	+0.19(+2.10%)
Feb 08, 2002	9.345	9.386	9.116	9.234	1,379,516	-0.11(-1.19%)
Feb 07, 2002	9.109	9.379	9.109	9.345	1,441,158	+0.22(+2.43%)
Feb 06, 2002	9.268	9.268	8.971	9.123	2,730,737	-0.17(-1.86%)
Feb 05, 2002	9.317	9.352	9.234	9.296	1,236,309	+0.01(+0.07%)
Feb 04, 2002	9.421	9.421	9.234	9.289	1,653,802	-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.