Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.652	8.763	8.479	8.666	2,653,071	-0.06(-0.64%)
Sep 27, 2002	8.645	8.929	8.590	8.721	2,292,745	+0.08(+0.96%)
Sep 26, 2002	8.576	8.645	8.403	8.638	2,121,533	+0.11(+1.30%)
Sep 25, 2002	8.382	8.610	8.326	8.527	1,857,785	+0.15(+1.74%)
Sep 24, 2002	8.299	8.437	8.250	8.382	2,434,364	+0.01(+0.17%)
Sep 23, 2002	8.361	8.472	8.292	8.368	2,397,407	-0.05(-0.58%)
Sep 20, 2002	8.396	8.451	8.340	8.416	3,190,672	+0.03(+0.33%)
Sep 19, 2002	8.312	8.486	8.312	8.389	1,415,029	-0.11(-1.30%)
Sep 18, 2002	8.486	8.603	8.382	8.500	2,317,287	+0.01(+0.16%)
Sep 17, 2002	8.513	8.610	8.382	8.486	1,872,510	+0.04(+0.49%)
Sep 16, 2002	8.292	8.451	8.285	8.444	1,658,277	+0.08(+0.99%)
Sep 13, 2002	8.299	8.430	8.216	8.361	1,722,229	+0.06(+0.67%)
Sep 12, 2002	8.486	8.534	8.264	8.306	12,689,355	-0.17(-2.04%)
Sep 11, 2002	8.590	8.596	8.382	8.479	6,120,917	+0.08(+0.91%)
Sep 10, 2002	8.312	8.444	8.264	8.403	2,071,006	+0.06(+0.66%)
Sep 09, 2002	8.465	8.465	8.285	8.347	1,572,671	-0.07(-0.82%)
Sep 06, 2002	8.451	8.534	8.347	8.416	1,390,343	-0.03(-0.41%)
Sep 05, 2002	8.451	8.493	8.216	8.451	1,886,657	-0.06(-0.73%)
Sep 04, 2002	8.368	8.541	8.292	8.513	17,467,714	+0.15(+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.