Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.582	8.692	8.410	8.595	2,674,757	-0.05(-0.64%)
Sep 27, 2002	8.575	8.857	8.520	8.650	2,311,486	+0.08(+0.96%)
Sep 26, 2002	8.506	8.575	8.334	8.568	2,138,874	+0.11(+1.30%)
Sep 25, 2002	8.314	8.541	8.259	8.458	1,872,970	+0.14(+1.74%)
Sep 24, 2002	8.231	8.369	8.183	8.314	2,454,262	+0.01(+0.17%)
Sep 23, 2002	8.293	8.403	8.224	8.300	2,417,003	-0.05(-0.58%)
Sep 20, 2002	8.328	8.383	8.273	8.348	3,216,753	+0.03(+0.33%)
Sep 19, 2002	8.245	8.417	8.245	8.321	1,426,595	-0.11(-1.30%)
Sep 18, 2002	8.417	8.534	8.314	8.431	2,336,228	+0.01(+0.16%)
Sep 17, 2002	8.444	8.541	8.314	8.417	1,887,815	+0.04(+0.49%)
Sep 16, 2002	8.224	8.383	8.218	8.376	1,671,832	+0.08(+0.99%)
Sep 13, 2002	8.231	8.362	8.149	8.293	1,736,307	+0.05(+0.67%)
Sep 12, 2002	8.417	8.465	8.197	8.238	12,793,078	-0.17(-2.04%)
Sep 11, 2002	8.520	8.527	8.314	8.410	6,170,950	+0.08(+0.91%)
Sep 10, 2002	8.245	8.376	8.197	8.334	2,087,935	+0.05(+0.66%)
Sep 09, 2002	8.396	8.396	8.218	8.279	1,585,526	-0.07(-0.82%)
Sep 06, 2002	8.383	8.465	8.279	8.348	1,401,708	-0.03(-0.41%)
Sep 05, 2002	8.383	8.424	8.149	8.383	1,902,078	-0.06(-0.73%)
Sep 04, 2002	8.300	8.472	8.224	8.444	17,610,494	+0.14(+1.74%)

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.