Indicators

Archer-Daniels-Midland (NY: ADM )

62.60 +0.88 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	9.559	9.663	9.435	9.656	2,338,508	+0.24(+2.58%)
Jan 30, 2002	9.324	9.559	9.324	9.414	158,797	+0.03(+0.37%)
Jan 29, 2002	9.525	9.559	9.317	9.379	1,465,700	-0.06(-0.59%)
Jan 28, 2002	9.352	9.483	9.213	9.435	1,325,092	+0.10(+1.04%)
Jan 25, 2002	9.490	9.490	9.282	9.338	1,621,321	-0.11(-1.17%)
Jan 24, 2002	9.525	9.546	9.386	9.449	3,024,368	-0.06(-0.58%)
Jan 23, 2002	9.476	9.594	9.449	9.504	1,834,831	+0.05(+0.51%)
Jan 22, 2002	9.455	9.518	9.352	9.455	1,185,350	+0.12(+1.26%)
Jan 21, 2002	9.386	9.539	9.241	9.338	2,266,905	+0.00(+0.00%)
Jan 18, 2002	9.386	9.539	9.241	9.338	2,266,905	-0.10(-1.10%)
Jan 17, 2002	9.525	9.601	9.352	9.442	2,863,983	-0.08(-0.80%)
Jan 16, 2002	9.920	9.933	0.6927	9.518	2,002,290	-0.39(-3.98%)
Jan 15, 2002	9.836	9.961	9.788	9.913	2,114,170	+0.19(+1.92%)
Jan 14, 2002	9.670	9.823	9.601	9.726	2,035,493	+0.09(+0.93%)
Jan 11, 2002	9.726	9.774	9.546	9.636	1,676,900	-0.02(-0.22%)
Jan 10, 2002	9.469	9.788	9.469	9.656	1,753,123	-0.28(-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.