Indicators

Archer-Daniels-Midland (NY: ADM )

61.02 -0.60 (-0.97%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.005	8.252	7.977	8.224	7,678,612	+0.23(+2.92%)
May 29, 2003	8.169	8.169	7.991	7.991	3,357,637	-0.15(-1.86%)
May 28, 2003	8.211	8.211	8.121	8.142	2,579,428	+0.01(+0.17%)
May 27, 2003	8.176	8.231	8.108	8.128	1,884,031	-0.11(-1.33%)
May 23, 2003	8.190	8.279	8.190	8.238	1,784,481	+0.03(+0.33%)
May 22, 2003	8.032	8.231	8.025	8.211	2,658,020	+0.19(+2.40%)
May 21, 2003	8.025	8.046	7.991	8.018	2,264,767	-0.01(-0.17%)
May 20, 2003	8.039	8.101	7.998	8.032	1,935,262	+0.04(+0.52%)
May 19, 2003	8.011	8.053	7.984	7.991	1,730,340	-0.03(-0.43%)
May 16, 2003	7.936	8.066	7.936	8.025	1,663,536	+0.04(+0.52%)
May 15, 2003	7.970	8.032	7.936	7.984	1,363,721	+0.03(+0.35%)
May 14, 2003	7.908	7.984	7.902	7.957	1,787,537	+0.06(+0.78%)
May 13, 2003	7.798	7.936	7.785	7.895	2,675,630	+0.08(+0.97%)
May 12, 2003	7.695	7.840	7.675	7.819	2,785,514	+0.08(+1.07%)
May 09, 2003	7.640	7.737	7.579	7.737	6,462,323	+0.21(+2.74%)
May 08, 2003	7.427	7.572	7.421	7.531	2,186,757	+0.08(+1.01%)
May 07, 2003	7.441	7.544	7.414	7.455	2,030,737	-0.03(-0.37%)
May 06, 2003	7.510	7.558	7.400	7.482	3,250,082	+0.00(+0.00%)
May 05, 2003	7.592	7.599	7.455	7.482	2,029,573	-0.06(-0.82%)

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.