Indicators

Archer-Daniels-Midland (NY: ADM )

61.62 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.289	9.296	9.118	9.159	1,294,298	-0.12(-1.26%)
Nov 27, 2002	9.200	9.296	9.138	9.276	1,284,110	+0.07(+0.75%)
Nov 26, 2002	9.228	9.289	9.042	9.207	1,979,943	-0.04(-0.45%)
Nov 25, 2002	9.200	9.317	9.145	9.248	2,495,887	+0.01(+0.07%)
Nov 22, 2002	9.248	9.344	9.159	9.241	2,221,687	-0.03(-0.37%)
Nov 21, 2002	9.365	9.372	9.193	9.276	2,851,444	-0.09(-0.95%)
Nov 20, 2002	9.338	9.379	9.207	9.365	2,676,795	+0.00(+0.00%)
Nov 19, 2002	9.365	9.461	9.324	9.365	1,646,945	-0.03(-0.37%)
Nov 18, 2002	9.447	9.509	9.276	9.399	1,382,642	-0.05(-0.51%)
Nov 15, 2002	9.413	9.461	9.386	9.447	1,787,246	+0.00(+0.00%)
Nov 14, 2002	9.475	9.537	9.365	9.447	1,859,435	+0.01(+0.07%)
Nov 13, 2002	9.441	9.612	9.399	9.441	3,243,241	-0.07(-0.72%)
Nov 12, 2002	9.626	9.715	9.502	9.509	2,256,180	-0.10(-1.07%)
Nov 11, 2002	9.743	9.764	9.578	9.612	2,485,408	-0.20(-2.03%)
Nov 08, 2002	9.770	9.928	9.709	9.812	2,638,954	+0.01(+0.07%)
Nov 07, 2002	9.551	9.819	9.551	9.805	3,121,423	+0.20(+2.07%)
Nov 06, 2002	9.516	9.640	9.344	9.606	2,045,873	+0.14(+1.53%)
Nov 05, 2002	9.564	9.674	9.413	9.461	2,322,111	-0.10(-1.08%)
Nov 04, 2002	9.564	9.612	9.496	9.564	1,678,673	-0.05(-0.57%)

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.