Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.253 9.319 9.154 9.207 136,169 +0.00(+0.00%)
Mar 28, 2002 9.253 9.319 9.154 9.207 913,240 -0.05(-0.50%)
Mar 27, 2002 9.260 9.299 9.187 9.253 909,609 -0.01(-0.07%)
Mar 26, 2002 9.240 9.399 9.194 9.260 1,234,902 +0.02(+0.21%)
Mar 25, 2002 9.174 9.293 9.055 9.240 1,837,828 +0.05(+0.58%)
Mar 22, 2002 9.042 9.187 9.015 9.187 24,041,410 +0.11(+1.24%)
Mar 21, 2002 9.022 9.141 8.982 9.075 1,371,525 +0.06(+0.66%)
Mar 20, 2002 9.108 9.167 9.009 9.015 1,442,636 -0.10(-1.09%)
Mar 19, 2002 8.903 9.121 8.903 9.114 2,494,466 +0.26(+2.91%)
Mar 18, 2002 9.650 9.650 8.791 8.857 6,346,690 -0.83(-8.53%)
Mar 15, 2002 9.544 9.815 9.425 9.683 3,575,498 +0.22(+2.38%)
Mar 14, 2002 9.299 9.518 9.266 9.458 1,563,221 +0.22(+2.43%)
Mar 13, 2002 9.352 9.465 9.227 9.233 2,298,383 -0.14(-1.48%)
Mar 12, 2002 9.385 9.465 9.319 9.372 151,299 -0.13(-1.32%)
Mar 11, 2002 9.485 9.584 9.425 9.498 1,534,323 +0.02(+0.21%)
Mar 08, 2002 9.511 9.617 9.425 9.478 1,270,003 -0.03(-0.35%)
Mar 07, 2002 9.485 9.551 9.372 9.511 1,683,352 -0.01(-0.14%)
Mar 06, 2002 9.319 9.557 9.273 9.524 2,426,230 +0.27(+2.93%)
Mar 05, 2002 9.253 9.306 9.207 9.253 2,004,409 +0.00(+0.00%)
Mar 04, 2002 9.319 9.319 9.187 9.253 2,121,212 +0.13(+1.38%)
Mar 01, 2002 9.187 9.240 9.055 9.128 2,308,066 -0.03(-0.29%)
Feb 28, 2002 9.306 9.339 9.154 9.154 1,281,502 -0.13(-1.42%)
Feb 27, 2002 9.299 9.306 9.108 9.286 1,851,899 -0.01(-0.14%)
Feb 26, 2002 9.194 9.405 9.154 9.299 1,670,189 +0.05(+0.57%)
Feb 25, 2002 9.313 9.385 9.154 9.247 1,951,908 +0.00(+0.00%)
Feb 22, 2002 8.989 9.366 8.989 9.247 2,006,073 +0.22(+2.49%)
Feb 21, 2002 9.174 9.253 9.022 9.022 1,260,472 -0.19(-2.01%)
Feb 20, 2002 9.141 9.227 8.989 9.207 1,948,882 +0.15(+1.68%)
Feb 19, 2002 9.121 9.154 8.969 9.055 1,814,377 -0.17(-1.86%)
Feb 18, 2002 9.253 9.319 9.181 9.227 1,237,020 +0.00(+0.00%)
Feb 15, 2002 9.253 9.319 9.181 9.227 1,237,020 -0.03(-0.29%)
Feb 14, 2002 9.220 9.293 9.108 9.253 1,445,510 +0.11(+1.16%)
Feb 13, 2002 9.121 9.233 9.015 9.147 1,042,450 +0.16(+1.76%)
Feb 12, 2002 8.929 9.141 8.876 8.989 2,026,498 -0.01(-0.07%)
Feb 11, 2002 8.824 9.068 8.824 8.995 1,567,306 +0.19(+2.10%)
Feb 08, 2002 8.916 8.956 8.698 8.810 1,445,813 -0.11(-1.19%)
Feb 07, 2002 8.691 8.949 8.691 8.916 1,510,417 +0.21(+2.43%)
Feb 06, 2002 8.843 8.843 8.559 8.705 2,861,971 -0.17(-1.86%)
Feb 05, 2002 8.890 8.923 8.810 8.870 1,295,724 +0.01(+0.07%)
Feb 04, 2002 8.989 8.989 8.810 8.863 1,733,281 -0.10(-1.11%)
Feb 01, 2002 9.214 9.214 8.850 8.962 2,473,436 -0.25(-2.73%)
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%)
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.