Archer-Daniels-Midland (NY: ADM )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.839 7.965 7.786 7.965 2,287,067 +0.06(+0.75%)
Jan 30, 2003 8.018 8.031 7.885 7.905 2,383,137 -0.14(-1.73%)
Jan 29, 2003 8.064 8.097 7.945 8.044 1,813,829 -0.05(-0.65%)
Jan 28, 2003 8.110 8.123 8.057 8.097 2,262,104 -0.03(-0.41%)
Jan 27, 2003 8.170 8.170 8.044 8.130 2,731,560 -0.04(-0.49%)
Jan 24, 2003 8.196 8.381 8.123 8.170 2,347,281 -0.16(-1.90%)
Jan 23, 2003 8.361 8.394 8.282 8.328 1,699,301 -0.03(-0.40%)
Jan 22, 2003 8.355 8.480 8.262 8.361 2,275,115 +0.02(+0.24%)
Jan 21, 2003 8.441 8.447 8.295 8.342 1,834,707 -0.03(-0.39%)
Jan 17, 2003 8.421 8.441 8.308 8.375 1,850,895 +0.04(+0.48%)
Jan 16, 2003 8.275 8.368 8.242 8.335 1,383,254 +0.11(+1.37%)
Jan 15, 2003 8.269 8.348 8.190 8.223 1,287,487 -0.11(-1.35%)
Jan 14, 2003 8.368 8.553 8.256 8.335 1,359,047 -0.10(-1.18%)
Jan 13, 2003 8.203 8.454 8.163 8.434 2,634,280 +0.24(+2.90%)
Jan 10, 2003 8.249 8.249 8.090 8.196 1,699,906 -0.07(-0.88%)
Jan 09, 2003 8.176 8.282 8.130 8.269 1,284,158 +0.11(+1.30%)
Jan 08, 2003 8.190 8.262 8.123 8.163 1,467,977 -0.06(-0.72%)
Jan 07, 2003 8.308 8.335 8.117 8.223 2,259,381 -0.12(-1.43%)
Jan 06, 2003 8.295 8.394 8.275 8.342 1,460,413 +0.01(+0.16%)
Jan 03, 2003 8.229 8.348 8.203 8.328 1,342,859 +0.05(+0.64%)
Jan 02, 2003 8.262 8.308 8.176 8.275 1,708,984 +0.23(+2.88%)
Dec 31, 2002 8.071 8.216 8.024 8.044 2,012,322 -0.03(-0.41%)
Dec 30, 2002 8.064 8.183 8.031 8.077 2,637,457 +0.01(+0.16%)
Dec 27, 2002 8.104 8.123 8.024 8.064 1,605,501 -0.05(-0.57%)
Dec 26, 2002 8.031 8.190 8.031 8.110 1,046,783 +0.01(+0.16%)
Dec 24, 2002 8.077 8.130 8.024 8.097 773,097 +0.01(+0.08%)
Dec 23, 2002 8.203 8.203 8.031 8.090 2,258,473 -0.11(-1.37%)
Dec 20, 2002 8.071 8.203 8.024 8.203 3,873,657 +0.13(+1.64%)
Dec 19, 2002 8.011 8.163 8.011 8.071 1,550,279 -0.01(-0.08%)
Dec 18, 2002 8.196 8.256 8.018 8.077 2,085,850 -0.14(-1.69%)
Dec 17, 2002 8.308 8.408 8.196 8.216 1,941,821 -0.20(-2.36%)
Dec 16, 2002 8.236 8.454 8.170 8.414 2,575,125 +0.13(+1.52%)
Dec 13, 2002 8.242 8.328 8.090 8.289 2,551,524 +0.09(+1.13%)
Dec 12, 2002 8.295 8.348 8.156 8.196 1,789,168 -0.07(-0.88%)
Dec 11, 2002 8.097 8.566 8.071 8.269 3,817,377 -0.40(-4.65%)
Dec 10, 2002 8.606 8.672 8.527 8.672 1,305,944 +0.09(+1.00%)
Dec 09, 2002 8.626 8.692 8.494 8.586 1,787,050 -0.07(-0.84%)
Dec 06, 2002 8.527 8.712 8.520 8.659 1,391,121 +0.07(+0.77%)
Dec 05, 2002 8.738 8.758 8.560 8.593 1,674,338 -0.13(-1.52%)
Dec 04, 2002 8.626 8.771 8.613 8.725 2,209,152 +0.10(+1.15%)
Dec 03, 2002 8.685 8.725 8.593 8.626 2,517,181 -0.06(-0.68%)
Dec 02, 2002 8.811 8.811 8.593 8.685 2,015,953 -0.13(-1.43%)
Nov 29, 2002 8.936 8.943 8.771 8.811 1,345,431 -0.11(-1.26%)
Nov 27, 2002 8.850 8.943 8.791 8.923 1,334,841 +0.07(+0.75%)
Nov 26, 2002 8.877 8.936 8.698 8.857 2,058,164 -0.04(-0.45%)
Nov 25, 2002 8.850 8.963 8.798 8.897 2,594,491 +0.01(+0.07%)
Nov 22, 2002 8.897 8.989 8.811 8.890 2,309,458 -0.03(-0.37%)
Nov 21, 2002 9.009 9.016 8.844 8.923 2,964,095 -0.09(-0.95%)
Nov 20, 2002 8.983 9.022 8.857 9.009 2,782,545 +0.00(+0.00%)
Nov 19, 2002 9.009 9.102 8.969 9.009 1,712,010 -0.03(-0.37%)
Nov 18, 2002 9.088 9.148 8.923 9.042 1,437,265 -0.05(-0.51%)
Nov 15, 2002 9.055 9.102 9.029 9.088 1,857,854 +0.00(+0.00%)
Nov 14, 2002 9.115 9.174 9.009 9.088 1,932,895 +0.01(+0.07%)
Nov 13, 2002 9.082 9.247 9.042 9.082 3,371,370 -0.07(-0.72%)
Nov 12, 2002 9.260 9.346 9.141 9.148 2,345,314 -0.10(-1.07%)
Nov 11, 2002 9.373 9.392 9.214 9.247 2,583,598 -0.19(-2.03%)
Nov 08, 2002 9.399 9.551 9.340 9.439 2,743,210 +0.01(+0.07%)
Nov 07, 2002 9.188 9.445 9.188 9.432 3,244,740 +0.19(+2.07%)
Nov 06, 2002 9.155 9.274 8.989 9.240 2,126,699 +0.14(+1.52%)
Nov 05, 2002 9.201 9.307 9.055 9.102 2,413,849 -0.10(-1.08%)
Nov 04, 2002 9.201 9.247 9.135 9.201 1,744,991 -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.