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 (%)
Feb 28, 2003	7.537	7.586	7.426	7.551	3,288,811	-0.06(-0.82%)
Feb 27, 2003	7.482	7.689	7.447	7.613	2,687,433	+0.29(+3.97%)
Feb 26, 2003	7.509	7.530	7.281	7.322	3,009,053	-0.21(-2.76%)
Feb 25, 2003	7.461	7.572	7.343	7.530	2,594,036	+0.03(+0.37%)
Feb 24, 2003	7.779	7.779	7.405	7.502	2,933,845	-0.21(-2.78%)
Feb 21, 2003	7.703	7.759	7.551	7.717	2,040,728	+0.05(+0.63%)
Feb 20, 2003	7.793	7.807	7.655	7.669	2,112,183	-0.15(-1.95%)
Feb 19, 2003	8.112	8.112	7.814	7.821	3,501,588	-0.30(-3.75%)
Feb 18, 2003	8.244	8.368	8.091	8.126	2,459,210	-0.15(-1.84%)
Feb 14, 2003	8.278	8.465	8.209	8.278	1,300,915	+0.02(+0.25%)
Feb 13, 2003	8.119	8.341	8.064	8.257	1,564,794	+0.11(+1.36%)
Feb 12, 2003	8.271	8.361	8.147	8.147	1,472,696	-0.08(-1.01%)
Feb 11, 2003	8.375	8.389	8.216	8.230	1,327,332	-0.16(-1.90%)
Feb 10, 2003	8.403	8.410	8.313	8.389	1,115,421	+0.02(+0.25%)
Feb 07, 2003	8.396	8.438	8.299	8.368	988,823	+0.02(+0.25%)
Feb 06, 2003	8.382	8.410	8.292	8.348	1,334,117	-0.08(-0.90%)
Feb 05, 2003	8.403	8.542	8.327	8.424	1,488,864	+0.05(+0.58%)
Feb 04, 2003	8.382	8.417	8.299	8.375	1,856,100	-0.02(-0.25%)

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.