Indicators

Archer-Daniels-Midland (NY: ADM )

62.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.479	8.624	8.375	8.444	1,631,571	-0.03(-0.41%)
Aug 29, 2002	8.306	8.513	8.271	8.479	1,964,756	+0.10(+1.24%)
Aug 28, 2002	8.326	8.389	8.306	8.375	1,984,534	+0.06(+0.67%)
Aug 27, 2002	8.541	8.548	8.222	8.319	3,052,952	-0.21(-2.44%)
Aug 26, 2002	8.527	8.638	8.493	8.527	2,451,831	-0.01(-0.08%)
Aug 23, 2002	8.451	8.721	8.423	8.534	2,515,495	+0.15(+1.73%)
Aug 22, 2002	8.035	8.409	7.987	8.389	2,741,709	+0.40(+5.03%)
Aug 21, 2002	7.918	8.091	7.779	7.987	1,792,389	+0.07(+0.87%)
Aug 20, 2002	7.841	8.001	7.620	7.918	3,339,798	-0.24(-2.97%)
Aug 16, 2002	8.202	8.340	8.139	8.160	1,565,886	-0.04(-0.51%)
Aug 15, 2002	8.347	8.430	8.174	8.202	1,732,768	-0.12(-1.42%)
Aug 14, 2002	8.382	8.416	8.167	8.319	1,937,616	+0.09(+1.09%)
Aug 13, 2002	8.105	8.479	8.091	8.229	2,380,084	+0.08(+1.02%)
Aug 12, 2002	7.897	8.181	7.862	8.146	2,710,960	+0.32(+4.07%)
Aug 07, 2002	7.724	7.828	7.627	7.828	1,829,346	+0.26(+3.48%)
Aug 06, 2002	7.661	7.841	7.564	7.564	1,768,425	-0.07(-0.91%)
Aug 05, 2002	7.855	7.855	7.578	7.634	2,102,044	-0.21(-2.65%)
Aug 02, 2002	7.966	8.132	7.779	7.841	2,198,189	-0.19(-2.41%)

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.