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 (%)
Aug 30, 2002	8.479	8.625	8.375	8.445	1,631,485	-0.03(-0.41%)
Aug 29, 2002	8.306	8.514	8.271	8.479	1,964,654	+0.10(+1.24%)
Aug 28, 2002	8.327	8.389	8.306	8.375	1,984,430	+0.06(+0.67%)
Aug 27, 2002	8.542	8.548	8.223	8.320	3,052,792	-0.21(-2.44%)
Aug 26, 2002	8.528	8.639	8.493	8.528	2,451,703	-0.01(-0.08%)
Aug 23, 2002	8.451	8.722	8.424	8.535	2,515,363	+0.15(+1.73%)
Aug 22, 2002	8.036	8.410	7.987	8.389	2,741,566	+0.40(+5.03%)
Aug 21, 2002	7.918	8.091	7.779	7.987	1,792,295	+0.07(+0.87%)
Aug 20, 2002	7.842	8.001	7.620	7.918	3,339,623	-0.24(-2.97%)
Aug 16, 2002	8.202	8.341	8.140	8.161	1,565,804	-0.04(-0.51%)
Aug 15, 2002	8.348	8.431	8.174	8.202	1,732,677	-0.12(-1.42%)
Aug 14, 2002	8.382	8.417	8.167	8.320	1,937,515	+0.09(+1.09%)
Aug 13, 2002	8.105	8.479	8.091	8.230	2,379,960	+0.08(+1.02%)
Aug 12, 2002	7.897	8.181	7.863	8.147	2,710,818	+0.32(+4.07%)
Aug 07, 2002	7.724	7.828	7.627	7.828	1,829,250	+0.26(+3.48%)
Aug 06, 2002	7.662	7.842	7.565	7.565	1,768,333	-0.07(-0.91%)
Aug 05, 2002	7.856	7.856	7.579	7.634	2,101,934	-0.21(-2.65%)
Aug 02, 2002	7.967	8.133	7.779	7.842	2,198,074	-0.19(-2.41%)

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.