Indicators

Archer-Daniels-Midland (NY: ADM )

62.98 +0.54 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.967	8.112	7.932	8.105	2,361,627	+0.14(+1.74%)
Jul 30, 2002	8.070	8.070	7.897	7.967	1,909,655	-0.17(-2.13%)
Jul 29, 2002	8.105	8.140	7.897	8.140	1,938,814	+0.19(+2.44%)
Jul 26, 2002	7.863	8.001	7.759	7.946	2,109,008	-0.10(-1.29%)
Jul 25, 2002	7.897	8.098	7.689	8.050	2,871,051	+0.01(+0.09%)
Jul 24, 2002	7.066	8.264	6.927	8.043	5,192,548	+0.30(+3.85%)
Jul 23, 2002	7.759	7.863	7.558	7.745	3,403,139	+0.03(+0.36%)
Jul 22, 2002	7.703	7.960	7.489	7.717	3,464,922	+0.01(+0.18%)
Jul 19, 2002	8.043	8.070	7.620	7.703	2,332,756	-0.53(-6.48%)
Jul 17, 2002	8.105	8.251	8.105	8.237	2,762,786	+0.06(+0.68%)
Jul 12, 2002	8.174	8.209	7.939	8.181	3,185,453	-0.03(-0.34%)
Jul 11, 2002	8.299	8.313	8.070	8.209	2,088,798	-0.08(-1.00%)
Jul 10, 2002	8.451	8.479	8.174	8.292	2,774,045	-0.11(-1.32%)
Jul 09, 2002	8.555	8.555	8.375	8.403	2,640,662	-0.14(-1.62%)
Jul 08, 2002	8.535	8.576	8.417	8.542	2,083,313	+0.07(+0.82%)
Jul 05, 2002	8.264	8.507	8.195	8.472	1,126,392	+0.14(+1.66%)
Jul 04, 2002	8.493	8.535	8.313	8.334	2,618,576	+0.00(+0.00%)
Jul 03, 2002	8.493	8.535	8.313	8.334	2,618,576	-0.29(-3.37%)
Jul 02, 2002	8.742	8.784	8.590	8.625	2,316,588	-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.