Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.53 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.910 9.874 9.187 9.485 6,516,901 +0.58(+6.45%)
Oct 30, 2003 8.890 8.956 8.857 8.910 1,125,967 -0.01(-0.15%)
Oct 29, 2003 8.982 9.022 8.784 8.923 1,756,127 -0.13(-1.39%)
Oct 28, 2003 8.890 9.048 8.843 9.048 1,556,715 +0.24(+2.78%)
Oct 27, 2003 8.910 8.976 8.791 8.804 1,772,467 -0.15(-1.62%)
Oct 24, 2003 9.028 9.062 8.804 8.949 2,142,847 -0.18(-1.96%)
Oct 23, 2003 9.002 9.128 8.890 9.128 1,195,867 +0.07(+0.80%)
Oct 22, 2003 9.095 9.147 8.995 9.055 2,141,334 -0.04(-0.44%)
Oct 21, 2003 9.121 9.227 9.055 9.095 1,889,421 -0.03(-0.29%)
Oct 20, 2003 9.055 9.121 8.976 9.121 1,275,601 +0.07(+0.80%)
Oct 17, 2003 9.088 9.147 9.002 9.048 1,640,686 -0.04(-0.44%)
Oct 16, 2003 8.890 9.081 8.890 9.088 1,160,312 +0.17(+1.93%)
Oct 15, 2003 9.009 9.022 8.857 8.916 2,587,818 -0.11(-1.17%)
Oct 14, 2003 9.022 9.028 8.837 9.022 1,876,561 +0.01(+0.15%)
Oct 13, 2003 8.857 9.015 8.857 9.009 951,216 +0.17(+1.87%)
Oct 10, 2003 8.883 8.896 8.777 8.843 1,054,705 -0.04(-0.45%)
Oct 09, 2003 8.956 9.009 8.824 8.883 1,265,010 -0.02(-0.22%)
Oct 08, 2003 8.982 8.982 8.863 8.903 1,023,689 -0.08(-0.88%)
Oct 07, 2003 8.890 8.989 8.824 8.982 1,219,469 +0.09(+0.97%)
Oct 06, 2003 8.837 8.929 8.837 8.896 934,876 +0.01(+0.15%)
Oct 03, 2003 9.055 9.055 8.850 8.883 1,492,867 -0.03(-0.30%)
Oct 02, 2003 8.824 8.923 8.797 8.910 1,224,008 +0.11(+1.28%)
Oct 01, 2003 8.691 8.771 8.665 8.797 2,104,871 +0.13(+1.53%)
Sep 30, 2003 8.652 8.751 8.579 8.665 2,013,335 -0.04(-0.46%)
Sep 29, 2003 8.559 8.724 8.546 8.705 1,383,024 +0.18(+2.09%)
Sep 26, 2003 8.559 8.619 8.493 8.526 1,231,422 -0.06(-0.69%)
Sep 25, 2003 8.625 8.705 8.592 8.586 1,701,659 -0.04(-0.46%)
Sep 24, 2003 8.586 8.678 8.586 8.625 1,899,861 -0.01(-0.15%)
Sep 23, 2003 8.658 8.724 8.586 8.639 2,048,588 +0.05(+0.54%)
Sep 22, 2003 8.625 8.625 8.506 8.592 1,732,373 -0.05(-0.54%)
Sep 19, 2003 8.612 8.678 8.586 8.639 2,959,862 +0.05(+0.62%)
Sep 18, 2003 8.612 8.705 8.586 8.586 3,067,738 -0.01(-0.08%)
Sep 17, 2003 8.619 8.685 8.579 8.592 2,067,803 -0.03(-0.31%)
Sep 16, 2003 8.724 8.691 8.559 8.619 4,142,566 -0.11(-1.21%)
Sep 15, 2003 8.903 8.976 8.698 8.724 2,976,656 -0.23(-2.58%)
Sep 12, 2003 8.896 8.989 8.797 8.956 1,821,337 +0.01(+0.15%)
Sep 11, 2003 8.824 8.956 8.771 8.943 2,701,292 +0.23(+2.66%)
Sep 10, 2003 8.619 8.771 8.605 8.711 2,465,871 +0.12(+1.38%)
Sep 09, 2003 8.619 8.658 8.559 8.592 2,507,932 -0.07(-0.84%)
Sep 08, 2003 8.685 8.797 8.658 8.665 2,590,692 +0.03(+0.31%)
Sep 05, 2003 8.691 8.705 8.559 8.639 3,745,860 -0.19(-2.17%)
Sep 04, 2003 9.055 9.068 8.791 8.830 3,967,513 -0.26(-2.91%)
Sep 03, 2003 8.989 9.147 8.936 9.095 5,448,731 -0.20(-2.13%)
Sep 02, 2003 9.167 9.346 9.161 9.293 3,281,372 +0.13(+1.37%)
Aug 29, 2003 8.989 9.220 8.791 9.167 2,494,920 +0.18(+1.99%)
Aug 28, 2003 8.976 9.028 8.943 8.989 3,876,129 +0.01(+0.15%)
Aug 27, 2003 8.890 9.002 8.857 8.976 1,502,247 +0.05(+0.52%)
Aug 26, 2003 8.791 8.936 8.645 8.929 2,172,956 +0.14(+1.58%)
Aug 25, 2003 8.751 8.830 8.731 8.791 1,191,933 +0.04(+0.45%)
Aug 22, 2003 8.956 8.976 8.731 8.751 1,882,462 -0.17(-1.85%)
Aug 21, 2003 8.916 8.943 8.850 8.916 1,867,483 +0.00(+0.00%)
Aug 20, 2003 8.956 9.009 8.896 8.916 1,107,660 -0.08(-0.88%)
Aug 19, 2003 8.982 9.009 8.923 8.995 1,436,281 +0.07(+0.81%)
Aug 18, 2003 8.976 9.022 8.923 8.923 1,180,434 -0.05(-0.59%)
Aug 15, 2003 8.956 8.989 8.910 8.976 729,412 -0.02(-0.22%)
Aug 14, 2003 8.910 9.022 8.863 8.995 1,550,058 +0.17(+1.87%)
Aug 13, 2003 8.910 8.923 8.824 8.830 1,810,292 -0.06(-0.67%)
Aug 12, 2003 8.810 8.890 8.771 8.890 2,010,612 +0.06(+0.67%)
Aug 11, 2003 8.804 8.837 8.685 8.830 2,163,424 +0.01(+0.15%)
Aug 08, 2003 8.691 8.830 8.658 8.817 2,204,426 +0.15(+1.68%)
Aug 07, 2003 8.559 8.691 8.539 8.672 1,983,076 +0.05(+0.61%)
Aug 06, 2003 8.506 8.645 8.460 8.619 1,976,418 +0.08(+0.93%)
Aug 05, 2003 8.612 8.652 8.500 8.539 1,576,686 -0.05(-0.62%)
Aug 04, 2003 8.592 8.639 8.447 8.592 2,145,571 +0.03(+0.31%)
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.