Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.216 8.347 8.160 8.347 2,182,309 +0.06(+0.75%)
Jan 30, 2003 8.403 8.416 8.264 8.285 2,273,978 -0.15(-1.73%)
Jan 29, 2003 8.451 8.486 8.326 8.430 1,730,747 -0.06(-0.65%)
Jan 28, 2003 8.500 8.513 8.444 8.486 2,158,489 -0.03(-0.41%)
Jan 27, 2003 8.562 8.562 8.430 8.520 2,606,442 -0.04(-0.49%)
Jan 24, 2003 8.590 8.784 8.513 8.562 2,239,765 -0.17(-1.90%)
Jan 23, 2003 8.763 8.797 8.680 8.728 1,621,465 -0.03(-0.40%)
Jan 22, 2003 8.756 8.887 8.659 8.763 2,170,904 +0.02(+0.24%)
Jan 21, 2003 8.846 8.853 8.693 8.742 1,750,669 -0.03(-0.39%)
Jan 17, 2003 8.825 8.846 8.707 8.777 1,766,115 +0.04(+0.48%)
Jan 16, 2003 8.673 8.770 8.638 8.735 1,319,895 +0.12(+1.37%)
Jan 15, 2003 8.666 8.749 8.583 8.617 1,228,514 -0.12(-1.35%)
Jan 14, 2003 8.770 8.964 8.652 8.735 1,296,797 -0.10(-1.18%)
Jan 13, 2003 8.596 8.860 8.555 8.839 2,513,618 +0.25(+2.90%)
Jan 10, 2003 8.645 8.645 8.479 8.590 1,622,043 -0.08(-0.88%)
Jan 09, 2003 8.569 8.680 8.520 8.666 1,225,338 +0.11(+1.30%)
Jan 08, 2003 8.583 8.659 8.513 8.555 1,400,737 -0.06(-0.72%)
Jan 07, 2003 8.707 8.735 8.506 8.617 2,155,891 -0.12(-1.43%)
Jan 06, 2003 8.693 8.797 8.673 8.742 1,393,519 +0.01(+0.16%)
Jan 03, 2003 8.624 8.749 8.596 8.728 1,281,350 +0.06(+0.64%)
Jan 02, 2003 8.659 8.707 8.569 8.673 1,630,704 +0.24(+2.88%)
Dec 31, 2002 8.458 8.610 8.409 8.430 1,920,149 -0.03(-0.41%)
Dec 30, 2002 8.451 8.576 8.416 8.465 2,516,650 +0.01(+0.16%)
Dec 27, 2002 8.493 8.513 8.409 8.451 1,531,961 -0.05(-0.57%)
Dec 26, 2002 8.416 8.583 8.416 8.500 998,835 +0.01(+0.16%)
Dec 24, 2002 8.465 8.520 8.409 8.486 737,686 +0.01(+0.08%)
Dec 23, 2002 8.596 8.596 8.416 8.479 2,155,025 -0.12(-1.37%)
Dec 20, 2002 8.458 8.596 8.409 8.596 3,696,225 +0.14(+1.64%)
Dec 19, 2002 8.396 8.555 8.396 8.458 1,479,269 -0.01(-0.08%)
Dec 18, 2002 8.590 8.652 8.403 8.465 1,990,308 -0.15(-1.69%)
Dec 17, 2002 8.707 8.811 8.590 8.610 1,852,876 -0.21(-2.36%)
Dec 16, 2002 8.631 8.860 8.562 8.818 2,457,173 +0.13(+1.52%)
Dec 13, 2002 8.638 8.728 8.479 8.687 2,434,652 +0.10(+1.13%)
Dec 12, 2002 8.693 8.749 8.548 8.590 1,707,216 -0.08(-0.88%)
Dec 11, 2002 8.486 8.977 8.458 8.666 3,642,523 -0.42(-4.65%)
Dec 10, 2002 9.019 9.088 8.936 9.088 1,246,126 +0.09(+1.00%)
Dec 09, 2002 9.040 9.109 8.901 8.998 1,705,195 -0.08(-0.84%)
Dec 06, 2002 8.936 9.130 8.929 9.074 1,327,401 +0.07(+0.77%)
Dec 05, 2002 9.158 9.178 8.971 9.005 1,597,646 -0.14(-1.52%)
Dec 04, 2002 9.040 9.192 9.026 9.144 2,107,963 +0.10(+1.15%)
Dec 03, 2002 9.102 9.144 9.005 9.040 2,401,882 -0.06(-0.69%)
Dec 02, 2002 9.234 9.234 9.005 9.102 1,923,613 -0.13(-1.43%)
Nov 29, 2002 9.365 9.372 9.192 9.234 1,283,804 -0.12(-1.26%)
Nov 27, 2002 9.275 9.372 9.213 9.352 1,273,699 +0.07(+0.75%)
Nov 26, 2002 9.303 9.365 9.116 9.282 1,963,890 -0.04(-0.45%)
Nov 25, 2002 9.275 9.393 9.220 9.324 2,475,651 +0.01(+0.07%)
Nov 22, 2002 9.324 9.421 9.234 9.317 2,203,674 -0.03(-0.37%)
Nov 21, 2002 9.442 9.449 9.268 9.352 2,828,326 -0.09(-0.95%)
Nov 20, 2002 9.414 9.455 9.282 9.442 2,655,092 +0.00(+0.00%)
Nov 19, 2002 9.442 9.539 9.400 9.442 1,633,592 -0.03(-0.37%)
Nov 18, 2002 9.525 9.587 9.352 9.476 1,371,432 -0.05(-0.51%)
Nov 15, 2002 9.490 9.539 9.462 9.525 1,772,756 +0.00(+0.00%)
Nov 14, 2002 9.552 9.615 9.442 9.525 1,844,359 +0.01(+0.07%)
Nov 13, 2002 9.518 9.691 9.476 9.518 3,216,946 -0.07(-0.72%)
Nov 12, 2002 9.705 9.795 9.580 9.587 2,237,888 -0.10(-1.07%)
Nov 11, 2002 9.823 9.843 9.656 9.691 2,465,257 -0.20(-2.03%)
Nov 08, 2002 9.850 10.01 9.788 9.892 2,617,558 +0.01(+0.07%)
Nov 07, 2002 9.629 9.899 9.629 9.885 3,096,116 +0.20(+2.07%)
Nov 06, 2002 9.594 9.719 9.421 9.684 2,029,286 +0.15(+1.53%)
Nov 05, 2002 9.642 9.753 9.490 9.539 2,303,284 -0.10(-1.08%)
Nov 04, 2002 9.642 9.691 9.573 9.642 1,665,062 -0.06(-0.57%)
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.