Indicators

Archer-Daniels-Midland (NY: ADM )

61.36 -1.09 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.256	8.361	8.090	8.269	2,780,427	-0.05(-0.64%)
Sep 27, 2002	8.249	8.520	8.196	8.322	2,402,805	+0.08(+0.96%)
Sep 26, 2002	8.183	8.249	8.018	8.242	2,223,374	+0.11(+1.30%)
Sep 25, 2002	7.998	8.216	7.945	8.137	1,946,965	+0.14(+1.74%)
Sep 24, 2002	7.919	8.051	7.872	7.998	2,551,221	+0.01(+0.17%)
Sep 23, 2002	7.978	8.084	7.912	7.985	2,512,491	-0.05(-0.58%)
Sep 20, 2002	8.011	8.064	7.958	8.031	3,343,835	+0.03(+0.33%)
Sep 19, 2002	7.932	8.097	7.932	8.004	1,482,955	-0.11(-1.30%)
Sep 18, 2002	8.097	8.209	7.998	8.110	2,428,524	+0.01(+0.16%)
Sep 17, 2002	8.123	8.216	7.998	8.097	1,962,396	+0.04(+0.49%)
Sep 16, 2002	7.912	8.064	7.905	8.057	1,737,880	+0.08(+0.99%)
Sep 13, 2002	7.919	8.044	7.839	7.978	1,804,902	+0.05(+0.67%)
Sep 12, 2002	8.097	8.143	7.885	7.925	13,298,487	-0.17(-2.04%)
Sep 11, 2002	8.196	8.203	7.998	8.090	6,414,742	+0.07(+0.91%)
Sep 10, 2002	7.932	8.057	7.885	8.018	2,170,422	+0.05(+0.66%)
Sep 09, 2002	8.077	8.077	7.905	7.965	1,648,165	-0.07(-0.82%)
Sep 06, 2002	8.064	8.143	7.965	8.031	1,457,084	-0.03(-0.41%)
Sep 05, 2002	8.064	8.104	7.839	8.064	1,977,223	-0.06(-0.73%)
Sep 04, 2002	7.985	8.150	7.912	8.123	18,306,222	+0.14(+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.