Archer-Daniels-Midland (NY: ADM )

62.45 +1.92 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.839 7.964 7.786 7.964 2,287,187 +0.06(+0.75%)
Jan 30, 2003 8.017 8.030 7.885 7.905 2,383,261 -0.14(-1.73%)
Jan 29, 2003 8.063 8.097 7.945 8.044 1,813,923 -0.05(-0.65%)
Jan 28, 2003 8.110 8.123 8.057 8.097 2,262,222 -0.03(-0.41%)
Jan 27, 2003 8.169 8.169 8.044 8.130 2,731,703 -0.04(-0.49%)
Jan 24, 2003 8.196 8.381 8.123 8.169 2,347,404 -0.16(-1.90%)
Jan 23, 2003 8.361 8.394 8.282 8.328 1,699,390 -0.03(-0.40%)
Jan 22, 2003 8.354 8.480 8.262 8.361 2,275,234 +0.02(+0.24%)
Jan 21, 2003 8.440 8.447 8.295 8.341 1,834,803 -0.03(-0.39%)
Jan 17, 2003 8.420 8.440 8.308 8.374 1,850,991 +0.04(+0.48%)
Jan 16, 2003 8.275 8.368 8.242 8.334 1,383,326 +0.11(+1.37%)
Jan 15, 2003 8.268 8.348 8.189 8.222 1,287,554 -0.11(-1.35%)
Jan 14, 2003 8.368 8.553 8.255 8.334 1,359,118 -0.10(-1.18%)
Jan 13, 2003 8.202 8.453 8.163 8.434 2,634,418 +0.24(+2.90%)
Jan 10, 2003 8.249 8.249 8.090 8.196 1,699,995 -0.07(-0.88%)
Jan 09, 2003 8.176 8.282 8.130 8.268 1,284,225 +0.11(+1.30%)
Jan 08, 2003 8.189 8.262 8.123 8.163 1,468,054 -0.06(-0.72%)
Jan 07, 2003 8.308 8.334 8.116 8.222 2,259,499 -0.12(-1.43%)
Jan 06, 2003 8.295 8.394 8.275 8.341 1,460,489 +0.01(+0.16%)
Jan 03, 2003 8.229 8.348 8.202 8.328 1,342,929 +0.05(+0.64%)
Jan 02, 2003 8.262 8.308 8.176 8.275 1,709,073 +0.23(+2.88%)
Dec 31, 2002 8.070 8.216 8.024 8.044 2,012,428 -0.03(-0.41%)
Dec 30, 2002 8.063 8.182 8.030 8.077 2,637,595 +0.01(+0.16%)
Dec 27, 2002 8.103 8.123 8.024 8.063 1,605,585 -0.05(-0.57%)
Dec 26, 2002 8.030 8.189 8.030 8.110 1,046,837 +0.01(+0.16%)
Dec 24, 2002 8.077 8.130 8.024 8.097 773,137 +0.01(+0.08%)
Dec 23, 2002 8.202 8.202 8.030 8.090 2,258,591 -0.11(-1.37%)
Dec 20, 2002 8.070 8.202 8.024 8.202 3,873,859 +0.13(+1.64%)
Dec 19, 2002 8.011 8.163 8.011 8.070 1,550,360 -0.01(-0.08%)
Dec 18, 2002 8.196 8.255 8.017 8.077 2,085,959 -0.14(-1.69%)
Dec 17, 2002 8.308 8.407 8.196 8.216 1,941,922 -0.20(-2.36%)
Dec 16, 2002 8.235 8.453 8.169 8.414 2,575,260 +0.13(+1.52%)
Dec 13, 2002 8.242 8.328 8.090 8.288 2,551,657 +0.09(+1.13%)
Dec 12, 2002 8.295 8.348 8.156 8.196 1,789,262 -0.07(-0.88%)
Dec 11, 2002 8.097 8.566 8.070 8.268 3,817,576 -0.40(-4.65%)
Dec 10, 2002 8.605 8.672 8.526 8.672 1,306,013 +0.09(+1.00%)
Dec 09, 2002 8.625 8.691 8.493 8.586 1,787,143 -0.07(-0.84%)
Dec 06, 2002 8.526 8.711 8.520 8.658 1,391,194 +0.07(+0.77%)
Dec 05, 2002 8.738 8.757 8.559 8.592 1,674,426 -0.13(-1.52%)
Dec 04, 2002 8.625 8.771 8.612 8.724 2,209,268 +0.10(+1.15%)
Dec 03, 2002 8.685 8.724 8.592 8.625 2,517,312 -0.06(-0.68%)
Dec 02, 2002 8.810 8.810 8.592 8.685 2,016,059 -0.13(-1.43%)
Nov 29, 2002 8.936 8.943 8.771 8.810 1,345,502 -0.11(-1.26%)
Nov 27, 2002 8.850 8.943 8.791 8.923 1,334,911 +0.07(+0.75%)
Nov 26, 2002 8.876 8.936 8.698 8.857 2,058,271 -0.04(-0.45%)
Nov 25, 2002 8.850 8.962 8.797 8.896 2,594,626 +0.01(+0.07%)
Nov 22, 2002 8.896 8.989 8.810 8.890 2,309,579 -0.03(-0.37%)
Nov 21, 2002 9.009 9.015 8.843 8.923 2,964,250 -0.09(-0.95%)
Nov 20, 2002 8.982 9.022 8.857 9.009 2,782,691 +0.00(+0.00%)
Nov 19, 2002 9.009 9.101 8.969 9.009 1,712,099 -0.03(-0.37%)
Nov 18, 2002 9.088 9.147 8.923 9.042 1,437,340 -0.05(-0.51%)
Nov 15, 2002 9.055 9.101 9.028 9.088 1,857,951 +0.00(+0.00%)
Nov 14, 2002 9.114 9.174 9.009 9.088 1,932,996 +0.01(+0.07%)
Nov 13, 2002 9.081 9.247 9.042 9.081 3,371,546 -0.07(-0.72%)
Nov 12, 2002 9.260 9.346 9.141 9.147 2,345,437 -0.10(-1.07%)
Nov 11, 2002 9.372 9.392 9.214 9.247 2,583,733 -0.19(-2.03%)
Nov 08, 2002 9.399 9.551 9.339 9.438 2,743,353 +0.01(+0.07%)
Nov 07, 2002 9.187 9.445 9.187 9.432 3,244,909 +0.19(+2.07%)
Nov 06, 2002 9.154 9.273 8.989 9.240 2,126,810 +0.14(+1.53%)
Nov 05, 2002 9.200 9.306 9.055 9.101 2,413,975 -0.10(-1.08%)
Nov 04, 2002 9.200 9.247 9.134 9.200 1,745,082 -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.