Indicators

Archer-Daniels-Midland (NY: ADM )

62.73 -0.25 (-0.40%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.652	8.763	8.479	8.666	2,652,932	-0.06(-0.64%)
Sep 27, 2002	8.645	8.929	8.590	8.722	2,292,626	+0.08(+0.96%)
Sep 26, 2002	8.576	8.645	8.403	8.639	2,121,422	+0.11(+1.30%)
Sep 25, 2002	8.382	8.611	8.327	8.528	1,857,688	+0.15(+1.74%)
Sep 24, 2002	8.299	8.438	8.251	8.382	2,434,237	+0.01(+0.17%)
Sep 23, 2002	8.361	8.472	8.292	8.368	2,397,282	-0.05(-0.58%)
Sep 20, 2002	8.396	8.451	8.341	8.417	3,190,506	+0.03(+0.33%)
Sep 19, 2002	8.313	8.486	8.313	8.389	1,414,955	-0.11(-1.30%)
Sep 18, 2002	8.486	8.604	8.382	8.500	2,317,166	+0.01(+0.16%)
Sep 17, 2002	8.514	8.611	8.382	8.486	1,872,412	+0.04(+0.49%)
Sep 16, 2002	8.292	8.451	8.285	8.445	1,658,191	+0.08(+0.99%)
Sep 13, 2002	8.299	8.431	8.216	8.361	1,722,140	+0.06(+0.67%)
Sep 12, 2002	8.486	8.535	8.264	8.306	12,688,693	-0.17(-2.04%)
Sep 11, 2002	8.590	8.597	8.382	8.479	6,120,598	+0.08(+0.91%)
Sep 10, 2002	8.313	8.445	8.264	8.403	2,070,898	+0.06(+0.66%)
Sep 09, 2002	8.465	8.465	8.285	8.348	1,572,589	-0.07(-0.82%)
Sep 06, 2002	8.451	8.535	8.348	8.417	1,390,270	-0.03(-0.41%)
Sep 05, 2002	8.451	8.493	8.216	8.451	1,886,558	-0.06(-0.73%)
Sep 04, 2002	8.368	8.542	8.292	8.514	17,466,800	+0.15(+1.74%)

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.