Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.254 9.320 9.155 9.207 136,161 +0.00(+0.00%)
Mar 28, 2002 9.254 9.320 9.155 9.207 913,193 -0.05(-0.50%)
Mar 27, 2002 9.260 9.300 9.188 9.254 909,562 -0.01(-0.07%)
Mar 26, 2002 9.240 9.399 9.194 9.260 1,234,838 +0.02(+0.21%)
Mar 25, 2002 9.174 9.293 9.055 9.240 1,837,733 +0.05(+0.58%)
Mar 22, 2002 9.042 9.188 9.016 9.188 24,040,156 +0.11(+1.24%)
Mar 21, 2002 9.022 9.141 8.983 9.075 1,371,453 +0.06(+0.66%)
Mar 20, 2002 9.108 9.168 9.009 9.016 1,442,560 -0.10(-1.09%)
Mar 19, 2002 8.903 9.121 8.903 9.115 2,494,336 +0.26(+2.91%)
Mar 18, 2002 9.650 9.650 8.791 8.857 6,346,359 -0.83(-8.53%)
Mar 15, 2002 9.545 9.816 9.426 9.683 3,575,311 +0.22(+2.38%)
Mar 14, 2002 9.300 9.518 9.267 9.459 1,563,139 +0.22(+2.43%)
Mar 13, 2002 9.353 9.465 9.227 9.234 2,298,263 -0.14(-1.48%)
Mar 12, 2002 9.386 9.465 9.320 9.373 151,291 -0.13(-1.32%)
Mar 11, 2002 9.485 9.584 9.426 9.498 1,534,243 +0.02(+0.21%)
Mar 08, 2002 9.511 9.617 9.426 9.478 1,269,937 -0.03(-0.35%)
Mar 07, 2002 9.485 9.551 9.373 9.511 1,683,264 -0.01(-0.14%)
Mar 06, 2002 9.320 9.558 9.274 9.525 2,426,104 +0.27(+2.93%)
Mar 05, 2002 9.254 9.307 9.207 9.254 2,004,304 +0.00(+0.00%)
Mar 04, 2002 9.320 9.320 9.188 9.254 2,121,101 +0.13(+1.38%)
Mar 01, 2002 9.188 9.240 9.055 9.128 2,307,945 -0.03(-0.29%)
Feb 28, 2002 9.307 9.340 9.155 9.155 1,281,435 -0.13(-1.42%)
Feb 27, 2002 9.300 9.307 9.108 9.287 1,851,803 -0.01(-0.14%)
Feb 26, 2002 9.194 9.406 9.155 9.300 1,670,102 +0.05(+0.57%)
Feb 25, 2002 9.313 9.386 9.155 9.247 1,951,806 +0.00(+0.00%)
Feb 22, 2002 8.989 9.366 8.989 9.247 2,005,968 +0.22(+2.49%)
Feb 21, 2002 9.174 9.254 9.022 9.022 1,260,406 -0.19(-2.01%)
Feb 20, 2002 9.141 9.227 8.989 9.207 1,948,780 +0.15(+1.68%)
Feb 19, 2002 9.121 9.155 8.969 9.055 1,814,282 -0.17(-1.86%)
Feb 18, 2002 9.254 9.320 9.181 9.227 1,236,956 +0.00(+0.00%)
Feb 15, 2002 9.254 9.320 9.181 9.227 1,236,956 -0.03(-0.29%)
Feb 14, 2002 9.221 9.293 9.108 9.254 1,445,435 +0.11(+1.16%)
Feb 13, 2002 9.121 9.234 9.016 9.148 1,042,395 +0.16(+1.76%)
Feb 12, 2002 8.930 9.141 8.877 8.989 2,026,393 -0.01(-0.07%)
Feb 11, 2002 8.824 9.069 8.824 8.996 1,567,224 +0.19(+2.10%)
Feb 08, 2002 8.917 8.956 8.698 8.811 1,445,737 -0.11(-1.19%)
Feb 07, 2002 8.692 8.950 8.692 8.917 1,510,339 +0.21(+2.43%)
Feb 06, 2002 8.844 8.844 8.560 8.705 2,861,822 -0.17(-1.86%)
Feb 05, 2002 8.890 8.923 8.811 8.870 1,295,657 +0.01(+0.07%)
Feb 04, 2002 8.989 8.989 8.811 8.864 1,733,190 -0.10(-1.11%)
Feb 01, 2002 9.214 9.214 8.850 8.963 2,473,306 -0.25(-2.73%)
Jan 31, 2002 9.121 9.221 9.003 9.214 2,450,764 +0.23(+2.58%)
Jan 30, 2002 8.897 9.121 8.897 8.983 166,420 +0.03(+0.37%)
Jan 29, 2002 9.088 9.121 8.890 8.950 1,536,058 -0.05(-0.59%)
Jan 28, 2002 8.923 9.049 8.791 9.003 1,388,701 +0.09(+1.04%)
Jan 25, 2002 9.055 9.055 8.857 8.910 1,699,150 -0.11(-1.17%)
Jan 24, 2002 9.088 9.108 8.956 9.016 3,169,548 -0.05(-0.58%)
Jan 23, 2002 9.042 9.155 9.016 9.069 1,922,909 +0.05(+0.51%)
Jan 22, 2002 9.022 9.082 8.923 9.022 1,242,251 +0.11(+1.26%)
Jan 21, 2002 8.956 9.102 8.817 8.910 2,375,724 +0.00(+0.00%)
Jan 18, 2002 8.956 9.102 8.817 8.910 2,375,724 -0.10(-1.10%)
Jan 17, 2002 9.088 9.161 8.923 9.009 3,001,464 -0.07(-0.80%)
Jan 16, 2002 9.465 9.478 0.6610 9.082 2,098,407 -0.38(-3.98%)
Jan 15, 2002 9.386 9.505 9.340 9.459 2,215,658 +0.18(+1.92%)
Jan 14, 2002 9.227 9.373 9.161 9.280 2,133,204 +0.09(+0.93%)
Jan 11, 2002 9.280 9.326 9.108 9.194 1,757,397 -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.