Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.08 10.13 9.996 10.08 2,485,049 +0.30(+3.05%)
May 28, 2002 9.726 9.837 9.698 9.782 1,055,081 -0.01(-0.14%)
May 27, 2002 9.899 9.934 9.795 9.795 1,095,500 +0.00(+0.00%)
May 24, 2002 9.899 9.934 9.795 9.795 1,095,500 -0.03(-0.35%)
May 23, 2002 9.872 9.906 9.740 9.830 1,342,345 -0.06(-0.63%)
May 22, 2002 9.768 9.899 9.740 9.892 1,529,860 +0.09(+0.92%)
May 21, 2002 9.872 9.892 9.747 9.802 1,392,580 +0.00(+0.00%)
May 20, 2002 9.872 9.879 9.740 9.802 857,172 -0.08(-0.84%)
May 17, 2002 9.844 9.913 9.775 9.885 1,164,645 +0.03(+0.35%)
May 16, 2002 9.802 9.892 9.740 9.851 1,621,669 +0.09(+0.92%)
May 15, 2002 9.678 9.795 9.664 9.761 1,113,400 -0.03(-0.35%)
May 14, 2002 9.802 9.830 9.657 9.795 2,264,910 +0.00(+0.00%)
May 13, 2002 9.712 9.837 9.712 9.795 1,131,588 +0.06(+0.57%)
May 10, 2002 9.712 9.768 9.594 9.740 1,752,743 +0.03(+0.29%)
May 09, 2002 9.525 9.733 9.525 9.712 2,080,859 +0.15(+1.59%)
May 08, 2002 9.317 9.629 9.248 9.560 2,560,113 +0.17(+1.85%)
May 07, 2002 9.546 9.553 9.290 9.387 8,544,153 -0.25(-2.59%)
May 06, 2002 9.691 9.726 9.504 9.636 2,126,619 -0.05(-0.50%)
May 03, 2002 9.685 9.691 9.428 9.685 1,775,406 +0.06(+0.58%)
May 02, 2002 9.352 9.643 9.304 9.629 2,065,413 +0.25(+2.66%)
May 01, 2002 9.248 9.532 9.144 9.380 1,940,402 +0.19(+2.03%)
Apr 30, 2002 9.026 9.220 8.999 9.193 2,024,416 +0.10(+1.07%)
Apr 29, 2002 9.200 9.200 8.999 9.096 2,562,423 -0.10(-1.13%)
Apr 26, 2002 9.352 9.352 9.061 9.200 2,817,496 +0.03(+0.30%)
Apr 25, 2002 9.525 9.685 9.123 9.172 3,369,360 -0.53(-5.50%)
Apr 24, 2002 9.837 9.837 9.608 9.705 2,198,651 -0.21(-2.10%)
Apr 23, 2002 9.976 9.989 9.844 9.913 1,512,682 +0.08(+0.85%)
Apr 22, 2002 9.768 9.955 9.685 9.830 1,334,838 +0.08(+0.85%)
Apr 19, 2002 9.872 9.899 9.698 9.747 1,307,700 +0.03(+0.29%)
Apr 18, 2002 9.622 9.740 9.574 9.719 1,501,711 +0.16(+1.67%)
Apr 17, 2002 9.650 9.650 9.511 9.560 1,957,436 -0.06(-0.58%)
Apr 16, 2002 9.698 9.719 9.574 9.615 2,203,415 +0.05(+0.51%)
Apr 15, 2002 9.754 9.761 9.560 9.567 1,058,257 -0.15(-1.57%)
Apr 12, 2002 9.664 9.782 9.581 9.719 1,570,568 +0.02(+0.21%)
Apr 11, 2002 10.09 10.09 9.698 9.698 1,682,154 -0.32(-3.18%)
Apr 10, 2002 9.858 10.08 9.795 10.02 2,011,713 +0.23(+2.34%)
Apr 09, 2002 9.892 9.934 9.747 9.788 1,767,467 -0.08(-0.84%)
Apr 08, 2002 9.782 9.872 9.726 9.872 1,334,838 +0.16(+1.64%)
Apr 05, 2002 9.809 9.830 9.691 9.712 72,176 -0.10(-0.99%)
Apr 04, 2002 9.643 9.816 9.588 9.809 1,653,860 +0.29(+3.06%)
Apr 03, 2002 9.768 9.768 9.428 9.518 1,598,428 -0.23(-2.35%)
Apr 02, 2002 9.698 9.809 9.650 9.747 1,772,375 -0.01(-0.07%)
Apr 01, 2002 9.650 9.816 9.525 9.754 1,439,495 +0.10(+1.08%)
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.