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	9.290	9.297	9.118	9.159	1,294,230	-0.12(-1.26%)
Nov 27, 2002	9.201	9.297	9.139	9.276	1,284,043	+0.07(+0.75%)
Nov 26, 2002	9.228	9.290	9.043	9.207	1,979,840	-0.04(-0.45%)
Nov 25, 2002	9.201	9.317	9.146	9.249	2,495,757	+0.01(+0.07%)
Nov 22, 2002	9.249	9.345	9.159	9.242	2,221,571	-0.03(-0.37%)
Nov 21, 2002	9.366	9.372	9.194	9.276	2,851,295	-0.09(-0.95%)
Nov 20, 2002	9.338	9.379	9.207	9.366	2,676,655	+0.00(+0.00%)
Nov 19, 2002	9.366	9.462	9.324	9.366	1,646,859	-0.03(-0.37%)
Nov 18, 2002	9.448	9.510	9.276	9.400	1,382,569	-0.05(-0.51%)
Nov 15, 2002	9.414	9.462	9.386	9.448	1,787,153	+0.00(+0.00%)
Nov 14, 2002	9.475	9.537	9.366	9.448	1,859,338	+0.01(+0.07%)
Nov 13, 2002	9.441	9.613	9.400	9.441	3,243,072	-0.07(-0.72%)
Nov 12, 2002	9.627	9.716	9.503	9.510	2,256,063	-0.10(-1.07%)
Nov 11, 2002	9.743	9.764	9.579	9.613	2,485,278	-0.20(-2.03%)
Nov 08, 2002	9.771	9.929	9.709	9.812	2,638,816	+0.01(+0.07%)
Nov 07, 2002	9.551	9.819	9.551	9.805	3,121,260	+0.20(+2.07%)
Nov 06, 2002	9.517	9.640	9.345	9.606	2,045,766	+0.14(+1.52%)
Nov 05, 2002	9.565	9.675	9.414	9.462	2,321,989	-0.10(-1.08%)
Nov 04, 2002	9.565	9.613	9.496	9.565	1,678,585	-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.