Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	9.121	9.220	9.002	9.214	2,450,892	+0.23(+2.58%)
Jan 30, 2002	8.896	9.121	8.896	8.982	166,428	+0.03(+0.37%)
Jan 29, 2002	9.088	9.121	8.890	8.949	1,536,138	-0.05(-0.59%)
Jan 28, 2002	8.923	9.048	8.791	9.002	1,388,773	+0.09(+1.04%)
Jan 25, 2002	9.055	9.055	8.857	8.910	1,699,239	-0.11(-1.17%)
Jan 24, 2002	9.088	9.108	8.956	9.015	3,169,714	-0.05(-0.58%)
Jan 23, 2002	9.042	9.154	9.015	9.068	1,923,010	+0.05(+0.51%)
Jan 22, 2002	9.022	9.081	8.923	9.022	1,242,316	+0.11(+1.26%)
Jan 21, 2002	8.956	9.101	8.817	8.910	2,375,848	+0.00(+0.00%)
Jan 18, 2002	8.956	9.101	8.817	8.910	2,375,848	-0.10(-1.10%)
Jan 17, 2002	9.088	9.161	8.923	9.009	3,001,620	-0.07(-0.80%)
Jan 16, 2002	9.465	9.478	0.6609	9.081	2,098,517	-0.38(-3.98%)
Jan 15, 2002	9.385	9.504	9.339	9.458	2,215,773	+0.18(+1.92%)
Jan 14, 2002	9.227	9.372	9.161	9.280	2,133,315	+0.09(+0.93%)
Jan 11, 2002	9.280	9.326	9.108	9.194	1,757,489	-0.02(-0.22%)
Jan 10, 2002	9.035	9.339	9.035	9.214	1,837,375	-0.27(-2.86%)

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.