Indicators

Archer-Daniels-Midland (NY: ADM )

60.08 -1.09 (-1.78%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	9.482	9.585	9.358	9.578	2,357,623	+0.24(+2.58%)
Jan 30, 2002	9.248	9.482	9.248	9.338	160,095	+0.03(+0.37%)
Jan 29, 2002	9.447	9.482	9.241	9.303	1,477,680	-0.05(-0.59%)
Jan 28, 2002	9.276	9.406	9.138	9.358	1,335,923	+0.10(+1.04%)
Jan 25, 2002	9.413	9.413	9.207	9.262	1,634,574	-0.11(-1.17%)
Jan 24, 2002	9.447	9.468	9.310	9.372	3,049,089	-0.05(-0.58%)
Jan 23, 2002	9.399	9.516	9.372	9.427	1,849,829	+0.05(+0.51%)
Jan 22, 2002	9.379	9.441	9.276	9.379	1,195,039	+0.12(+1.26%)
Jan 21, 2002	9.310	9.461	9.166	9.262	2,285,434	+0.00(+0.00%)
Jan 18, 2002	9.310	9.461	9.166	9.262	2,285,434	-0.10(-1.10%)
Jan 17, 2002	9.447	9.523	9.276	9.365	2,887,393	-0.08(-0.80%)
Jan 16, 2002	9.839	9.853	0.6871	9.441	2,018,657	-0.39(-3.98%)
Jan 15, 2002	9.757	9.880	9.709	9.832	2,131,452	+0.19(+1.92%)
Jan 14, 2002	9.592	9.743	9.523	9.647	2,052,131	+0.09(+0.93%)
Jan 11, 2002	9.647	9.695	9.468	9.557	1,690,607	-0.02(-0.22%)
Jan 10, 2002	9.393	9.709	9.393	9.578	1,767,453	-0.28(-2.86%)

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.