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 (%)
May 30, 2003	8.005	8.252	7.978	8.225	7,678,211	+0.23(+2.92%)
May 29, 2003	8.170	8.170	7.991	7.991	3,357,461	-0.15(-1.86%)
May 28, 2003	8.211	8.211	8.122	8.142	2,579,293	+0.01(+0.17%)
May 27, 2003	8.177	8.232	8.108	8.129	1,883,933	-0.11(-1.33%)
May 23, 2003	8.191	8.280	8.191	8.239	1,784,388	+0.03(+0.33%)
May 22, 2003	8.033	8.232	8.026	8.211	2,657,881	+0.19(+2.40%)
May 21, 2003	8.026	8.046	7.991	8.019	2,264,649	-0.01(-0.17%)
May 20, 2003	8.039	8.101	7.998	8.033	1,935,161	+0.04(+0.52%)
May 19, 2003	8.012	8.053	7.984	7.991	1,730,249	-0.03(-0.43%)
May 16, 2003	7.936	8.067	7.936	8.026	1,663,449	+0.04(+0.52%)
May 15, 2003	7.971	8.033	7.936	7.984	1,363,650	+0.03(+0.35%)
May 14, 2003	7.909	7.984	7.902	7.957	1,787,444	+0.06(+0.78%)
May 13, 2003	7.799	7.936	7.785	7.895	2,675,491	+0.08(+0.97%)
May 12, 2003	7.696	7.840	7.675	7.819	2,785,369	+0.08(+1.07%)
May 09, 2003	7.641	7.737	7.579	7.737	6,461,986	+0.21(+2.74%)
May 08, 2003	7.428	7.572	7.421	7.531	2,186,643	+0.08(+1.01%)
May 07, 2003	7.442	7.545	7.414	7.455	2,030,631	-0.03(-0.37%)
May 06, 2003	7.510	7.558	7.400	7.483	3,249,912	+0.00(+0.00%)
May 05, 2003	7.593	7.600	7.455	7.483	2,029,467	-0.06(-0.82%)

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.