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 (%)
Aug 30, 2002	8.410	8.554	8.307	8.376	1,644,907	-0.03(-0.41%)
Aug 29, 2002	8.238	8.444	8.204	8.410	1,980,816	+0.10(+1.24%)
Aug 28, 2002	8.259	8.321	8.238	8.307	2,000,755	+0.05(+0.67%)
Aug 27, 2002	8.472	8.479	8.156	8.252	3,077,906	-0.21(-2.44%)
Aug 26, 2002	8.458	8.568	8.424	8.458	2,471,873	-0.01(-0.08%)
Aug 23, 2002	8.383	8.650	8.355	8.465	2,536,056	+0.14(+1.73%)
Aug 22, 2002	7.970	8.341	7.922	8.321	2,764,119	+0.40(+5.03%)
Aug 21, 2002	7.853	8.025	7.716	7.922	1,807,040	+0.07(+0.87%)
Aug 20, 2002	7.778	7.936	7.558	7.853	3,367,097	-0.24(-2.97%)
Aug 16, 2002	8.135	8.273	8.073	8.094	1,578,686	-0.04(-0.51%)
Aug 15, 2002	8.279	8.362	8.108	8.135	1,746,931	-0.12(-1.42%)
Aug 14, 2002	8.314	8.348	8.101	8.252	1,953,454	+0.09(+1.09%)
Aug 13, 2002	8.039	8.410	8.025	8.163	2,399,539	+0.08(+1.02%)
Aug 12, 2002	7.833	8.115	7.798	8.080	2,733,119	+0.32(+4.07%)
Aug 07, 2002	7.661	7.764	7.565	7.764	1,844,299	+0.26(+3.48%)
Aug 06, 2002	7.599	7.778	7.503	7.503	1,782,880	-0.07(-0.91%)
Aug 05, 2002	7.792	7.792	7.517	7.572	2,119,226	-0.21(-2.65%)
Aug 02, 2002	7.902	8.066	7.716	7.778	2,216,157	-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.