Archer-Daniels-Midland (NY: ADM )

63.07 +0.08 (+0.13%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.599 7.606 7.475 7.482 3,013,528 -0.17(-2.17%)
Mar 28, 2003 7.662 7.669 7.509 7.648 1,944,877 -0.06(-0.81%)
Mar 27, 2003 7.537 7.759 7.523 7.710 1,553,823 +0.13(+1.74%)
Mar 26, 2003 7.717 7.724 7.572 7.579 1,468,510 -0.13(-1.71%)
Mar 25, 2003 7.613 7.793 7.579 7.710 2,384,579 +0.11(+1.46%)
Mar 24, 2003 7.724 7.745 7.579 7.599 1,944,877 -0.16(-2.05%)
Mar 21, 2003 7.676 7.786 7.620 7.759 2,787,181 +0.08(+1.08%)
Mar 20, 2003 7.724 7.759 7.634 7.676 1,685,618 -0.05(-0.63%)
Mar 19, 2003 7.863 7.876 7.717 7.724 2,960,695 -0.03(-0.36%)
Mar 18, 2003 7.620 7.814 7.620 7.752 2,703,168 +0.17(+2.29%)
Mar 17, 2003 7.385 7.613 7.343 7.579 2,666,790 +0.19(+2.63%)
Mar 14, 2003 7.412 7.516 7.371 7.385 2,830,921 -0.01(-0.19%)
Mar 13, 2003 7.357 7.440 7.308 7.398 2,887,940 +0.10(+1.33%)
Mar 12, 2003 7.315 7.378 7.274 7.302 2,059,350 -0.03(-0.47%)
Mar 11, 2003 7.378 7.523 7.322 7.336 2,231,564 -0.11(-1.49%)
Mar 10, 2003 7.461 7.502 7.378 7.447 2,505,692 -0.10(-1.38%)
Mar 07, 2003 7.412 7.565 7.350 7.551 2,049,245 +0.07(+0.93%)
Mar 06, 2003 7.502 7.565 7.385 7.482 1,988,617 -0.04(-0.55%)
Mar 05, 2003 7.392 7.523 7.336 7.523 3,480,079 +0.11(+1.50%)
Mar 04, 2003 7.586 7.592 7.364 7.412 2,117,524 -0.14(-1.83%)
Mar 03, 2003 7.863 7.863 7.482 7.551 4,012,311 +0.00(+0.00%)
Feb 28, 2003 7.537 7.586 7.426 7.551 3,288,811 -0.06(-0.82%)
Feb 27, 2003 7.482 7.689 7.447 7.613 2,687,433 +0.29(+3.97%)
Feb 26, 2003 7.509 7.530 7.281 7.322 3,009,053 -0.21(-2.76%)
Feb 25, 2003 7.461 7.572 7.343 7.530 2,594,036 +0.03(+0.37%)
Feb 24, 2003 7.779 7.779 7.405 7.502 2,933,845 -0.21(-2.78%)
Feb 21, 2003 7.703 7.759 7.551 7.717 2,040,728 +0.05(+0.63%)
Feb 20, 2003 7.793 7.807 7.655 7.669 2,112,183 -0.15(-1.95%)
Feb 19, 2003 8.112 8.112 7.814 7.821 3,501,588 -0.30(-3.75%)
Feb 18, 2003 8.244 8.368 8.091 8.126 2,459,210 -0.15(-1.84%)
Feb 14, 2003 8.278 8.465 8.209 8.278 1,300,915 +0.02(+0.25%)
Feb 13, 2003 8.119 8.341 8.064 8.257 1,564,794 +0.11(+1.36%)
Feb 12, 2003 8.271 8.361 8.147 8.147 1,472,696 -0.08(-1.01%)
Feb 11, 2003 8.375 8.389 8.216 8.230 1,327,332 -0.16(-1.90%)
Feb 10, 2003 8.403 8.410 8.313 8.389 1,115,421 +0.02(+0.25%)
Feb 07, 2003 8.396 8.438 8.299 8.368 988,823 +0.02(+0.25%)
Feb 06, 2003 8.382 8.410 8.292 8.348 1,334,117 -0.08(-0.90%)
Feb 05, 2003 8.403 8.542 8.327 8.424 1,488,864 +0.05(+0.58%)
Feb 04, 2003 8.382 8.417 8.299 8.375 1,856,100 -0.02(-0.25%)
Feb 03, 2003 8.334 8.417 8.251 8.396 1,794,894 +0.05(+0.58%)
Jan 31, 2003 8.216 8.348 8.161 8.348 2,182,195 +0.06(+0.75%)
Jan 30, 2003 8.403 8.417 8.264 8.285 2,273,860 -0.15(-1.73%)
Jan 29, 2003 8.451 8.486 8.327 8.431 1,730,656 -0.06(-0.65%)
Jan 28, 2003 8.500 8.514 8.445 8.486 2,158,377 -0.03(-0.41%)
Jan 27, 2003 8.562 8.562 8.431 8.521 2,606,306 -0.04(-0.49%)
Jan 24, 2003 8.590 8.784 8.514 8.562 2,239,648 -0.17(-1.90%)
Jan 23, 2003 8.763 8.798 8.680 8.729 1,621,381 -0.03(-0.40%)
Jan 22, 2003 8.756 8.888 8.659 8.763 2,170,791 +0.02(+0.24%)
Jan 21, 2003 8.846 8.853 8.694 8.742 1,750,577 -0.03(-0.39%)
Jan 17, 2003 8.826 8.846 8.708 8.777 1,766,023 +0.04(+0.48%)
Jan 16, 2003 8.673 8.770 8.639 8.735 1,319,826 +0.12(+1.37%)
Jan 15, 2003 8.666 8.749 8.583 8.618 1,228,450 -0.12(-1.35%)
Jan 14, 2003 8.770 8.964 8.652 8.735 1,296,729 -0.10(-1.18%)
Jan 13, 2003 8.597 8.860 8.555 8.839 2,513,487 +0.25(+2.90%)
Jan 10, 2003 8.645 8.645 8.479 8.590 1,621,958 -0.08(-0.88%)
Jan 09, 2003 8.569 8.680 8.521 8.666 1,225,274 +0.11(+1.30%)
Jan 08, 2003 8.583 8.659 8.514 8.555 1,400,664 -0.06(-0.72%)
Jan 07, 2003 8.708 8.735 8.507 8.618 2,155,778 -0.12(-1.43%)
Jan 06, 2003 8.694 8.798 8.673 8.742 1,393,446 +0.01(+0.16%)
Jan 03, 2003 8.625 8.749 8.597 8.729 1,281,283 +0.06(+0.64%)
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.