Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Mar 01, 2002 9.629 9.685 9.491 9.567 2,202,116 -0.03(-0.29%)
Feb 28, 2002 9.754 9.788 9.594 9.594 1,222,676 -0.14(-1.42%)
Feb 27, 2002 9.747 9.754 9.546 9.733 1,766,889 -0.01(-0.14%)
Feb 26, 2002 9.636 9.858 9.594 9.747 1,593,520 +0.06(+0.57%)
Feb 25, 2002 9.761 9.837 9.594 9.691 1,862,307 +0.00(+0.00%)
Feb 22, 2002 9.421 9.816 9.421 9.691 1,913,986 +0.24(+2.49%)
Feb 21, 2002 9.615 9.698 9.456 9.456 1,202,610 -0.19(-2.01%)
Feb 20, 2002 9.581 9.671 9.421 9.650 1,859,420 +0.16(+1.68%)
Feb 19, 2002 9.560 9.594 9.401 9.491 1,731,089 -0.18(-1.86%)
Feb 18, 2002 9.698 9.768 9.622 9.671 1,180,236 +0.00(+0.00%)
Feb 15, 2002 9.698 9.768 9.622 9.671 1,180,236 -0.03(-0.29%)
Feb 14, 2002 9.664 9.740 9.546 9.698 1,379,155 +0.11(+1.16%)
Feb 13, 2002 9.560 9.678 9.449 9.588 994,597 +0.17(+1.76%)
Feb 12, 2002 9.359 9.581 9.304 9.421 1,933,473 -0.01(-0.07%)
Feb 11, 2002 9.248 9.504 9.248 9.428 1,495,360 +0.19(+2.10%)
Feb 08, 2002 9.345 9.387 9.117 9.234 1,379,444 -0.11(-1.19%)
Feb 07, 2002 9.110 9.380 9.110 9.345 1,441,083 +0.22(+2.43%)
Feb 06, 2002 9.269 9.269 8.971 9.123 2,730,595 -0.17(-1.86%)
Feb 05, 2002 9.317 9.352 9.234 9.297 1,236,245 +0.01(+0.07%)
Feb 04, 2002 9.421 9.421 9.234 9.290 1,653,716 -0.10(-1.11%)
Feb 01, 2002 9.657 9.657 9.276 9.394 2,359,894 -0.26(-2.73%)
Jan 31, 2002 9.560 9.664 9.435 9.657 2,338,386 +0.24(+2.58%)
Jan 30, 2002 9.324 9.560 9.324 9.414 158,789 +0.03(+0.37%)
Jan 29, 2002 9.525 9.560 9.317 9.380 1,465,623 -0.06(-0.59%)
Jan 28, 2002 9.352 9.484 9.213 9.435 1,325,022 +0.10(+1.04%)
Jan 25, 2002 9.491 9.491 9.283 9.338 1,621,236 -0.11(-1.17%)
Jan 24, 2002 9.525 9.546 9.387 9.449 3,024,210 -0.06(-0.58%)
Jan 23, 2002 9.477 9.594 9.449 9.504 1,834,735 +0.05(+0.51%)
Jan 22, 2002 9.456 9.518 9.352 9.456 1,185,288 +0.12(+1.26%)
Jan 21, 2002 9.387 9.539 9.241 9.338 2,266,786 +0.00(+0.00%)
Jan 18, 2002 9.387 9.539 9.241 9.338 2,266,786 -0.10(-1.10%)
Jan 17, 2002 9.525 9.601 9.352 9.442 2,863,833 -0.08(-0.80%)
Jan 16, 2002 9.920 9.934 0.6927 9.518 2,002,186 -0.39(-3.98%)
Jan 15, 2002 9.837 9.962 9.788 9.913 2,114,060 +0.19(+1.92%)
Jan 14, 2002 9.671 9.823 9.601 9.726 2,035,387 +0.09(+0.93%)
Jan 11, 2002 9.726 9.775 9.546 9.636 1,676,812 -0.02(-0.22%)
Jan 10, 2002 9.470 9.788 9.470 9.657 1,753,031 -0.28(-2.86%)
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.