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 (%)
Jul 31, 2002	7.902	8.046	7.867	8.039	2,381,055	+0.14(+1.74%)
Jul 30, 2002	8.005	8.005	7.833	7.902	1,925,365	-0.17(-2.13%)
Jul 29, 2002	8.039	8.073	7.833	8.073	1,954,764	+0.19(+2.44%)
Jul 26, 2002	7.798	7.936	7.695	7.881	2,126,358	-0.10(-1.29%)
Jul 25, 2002	7.833	8.032	7.627	7.984	2,894,670	+0.01(+0.09%)
Jul 24, 2002	7.008	8.197	6.871	7.977	5,235,265	+0.30(+3.85%)
Jul 23, 2002	7.695	7.798	7.496	7.682	3,431,135	+0.03(+0.36%)
Jul 22, 2002	7.640	7.895	7.427	7.654	3,493,427	+0.01(+0.18%)
Jul 19, 2002	7.977	8.005	7.558	7.640	2,351,947	-0.53(-6.48%)
Jul 17, 2002	8.039	8.183	8.039	8.169	2,785,514	+0.05(+0.68%)
Jul 12, 2002	8.108	8.142	7.874	8.115	3,211,659	-0.03(-0.34%)
Jul 11, 2002	8.231	8.245	8.005	8.142	2,105,982	-0.08(-1.00%)
Jul 10, 2002	8.383	8.410	8.108	8.224	2,796,866	-0.11(-1.32%)
Jul 09, 2002	8.486	8.486	8.307	8.334	2,662,386	-0.14(-1.62%)
Jul 08, 2002	8.465	8.506	8.348	8.472	2,100,451	+0.07(+0.82%)
Jul 05, 2002	8.197	8.437	8.128	8.403	1,135,658	+0.14(+1.66%)
Jul 04, 2002	8.424	8.465	8.245	8.266	2,640,118	+0.00(+0.00%)
Jul 03, 2002	8.424	8.465	8.245	8.266	2,640,118	-0.29(-3.37%)
Jul 02, 2002	8.671	8.712	8.520	8.554	2,335,646	-0.17(-1.97%)

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.