Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.410	8.555	8.307	8.376	1,644,821	-0.03(-0.41%)
Aug 29, 2002	8.239	8.445	8.204	8.410	1,980,713	+0.10(+1.24%)
Aug 28, 2002	8.259	8.321	8.239	8.307	2,000,651	+0.05(+0.67%)
Aug 27, 2002	8.472	8.479	8.156	8.252	3,077,746	-0.21(-2.44%)
Aug 26, 2002	8.459	8.568	8.424	8.459	2,471,743	-0.01(-0.08%)
Aug 23, 2002	8.383	8.651	8.355	8.465	2,535,924	+0.14(+1.73%)
Aug 22, 2002	7.971	8.342	7.923	8.321	2,763,975	+0.40(+5.03%)
Aug 21, 2002	7.854	8.026	7.716	7.923	1,806,946	+0.07(+0.87%)
Aug 20, 2002	7.778	7.936	7.558	7.854	3,366,921	-0.24(-2.97%)
Aug 16, 2002	8.136	8.273	8.074	8.094	1,578,603	-0.04(-0.51%)
Aug 15, 2002	8.280	8.362	8.108	8.136	1,746,840	-0.12(-1.42%)
Aug 14, 2002	8.314	8.349	8.101	8.252	1,953,352	+0.09(+1.09%)
Aug 13, 2002	8.039	8.410	8.026	8.163	2,399,413	+0.08(+1.02%)
Aug 12, 2002	7.833	8.115	7.799	8.081	2,732,976	+0.32(+4.07%)
Aug 07, 2002	7.661	7.765	7.565	7.765	1,844,202	+0.26(+3.48%)
Aug 06, 2002	7.600	7.778	7.503	7.503	1,782,787	-0.07(-0.91%)
Aug 05, 2002	7.792	7.792	7.517	7.572	2,119,115	-0.21(-2.65%)
Aug 02, 2002	7.902	8.067	7.716	7.778	2,216,041	-0.19(-2.41%)

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.