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 (%)
Jul 31, 2002	7.601	7.740	7.568	7.733	2,475,251	+0.13(+1.74%)
Jul 30, 2002	7.700	7.700	7.535	7.601	2,001,534	-0.17(-2.13%)
Jul 29, 2002	7.733	7.766	7.535	7.766	2,032,096	+0.19(+2.44%)
Jul 26, 2002	7.502	7.634	7.403	7.581	2,210,478	-0.10(-1.29%)
Jul 25, 2002	7.535	7.726	7.336	7.680	3,009,185	+0.01(+0.09%)
Jul 24, 2002	6.742	7.885	6.609	7.674	5,442,376	+0.28(+3.85%)
Jul 23, 2002	7.403	7.502	7.211	7.389	3,566,873	+0.03(+0.36%)
Jul 22, 2002	7.350	7.594	7.145	7.363	3,631,629	+0.01(+0.18%)
Jul 19, 2002	7.674	7.700	7.270	7.350	2,444,991	-0.51(-6.48%)
Jul 17, 2002	7.733	7.872	7.733	7.859	2,895,711	+0.05(+0.68%)
Jul 12, 2002	7.799	7.832	7.574	7.806	3,338,715	-0.03(-0.34%)
Jul 11, 2002	7.918	7.931	7.700	7.832	2,189,296	-0.08(-1.00%)
Jul 10, 2002	8.063	8.090	7.799	7.911	2,907,512	-0.11(-1.32%)
Jul 09, 2002	8.163	8.163	7.991	8.017	2,767,712	-0.13(-1.62%)
Jul 08, 2002	8.143	8.182	8.030	8.149	2,183,547	+0.07(+0.82%)
Jul 05, 2002	7.885	8.116	7.819	8.083	1,180,586	+0.13(+1.66%)
Jul 04, 2002	8.103	8.143	7.931	7.951	2,744,563	+0.00(+0.00%)
Jul 03, 2002	8.103	8.143	7.931	7.951	2,744,563	-0.28(-3.37%)
Jul 02, 2002	8.341	8.381	8.196	8.229	2,428,046	-0.17(-1.97%)

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.