Skip to main content

Archer-Daniels-Midland (NY: ADM )

60.22 -0.95 (-1.55%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 9.675 9.709 9.517 9.517 1,232,670 -0.14(-1.42%)
Feb 27, 2002 9.668 9.675 9.469 9.654 1,781,332 -0.01(-0.14%)
Feb 26, 2002 9.558 9.778 9.517 9.668 1,606,546 +0.05(+0.57%)
Feb 25, 2002 9.682 9.757 9.517 9.613 1,877,529 +0.00(+0.00%)
Feb 22, 2002 9.345 9.737 9.345 9.613 1,929,630 +0.23(+2.49%)
Feb 21, 2002 9.537 9.620 9.379 9.379 1,212,441 -0.19(-2.01%)
Feb 20, 2002 9.503 9.592 9.345 9.572 1,874,619 +0.16(+1.68%)
Feb 19, 2002 9.482 9.517 9.324 9.414 1,745,239 -0.18(-1.86%)
Feb 18, 2002 9.620 9.688 9.544 9.592 1,189,883 +0.00(+0.00%)
Feb 15, 2002 9.620 9.688 9.544 9.592 1,189,883 -0.03(-0.29%)
Feb 14, 2002 9.585 9.661 9.469 9.620 1,390,428 +0.11(+1.16%)
Feb 13, 2002 9.482 9.599 9.372 9.510 1,002,727 +0.16(+1.76%)
Feb 12, 2002 9.283 9.503 9.228 9.345 1,949,278 -0.01(-0.07%)
Feb 11, 2002 9.173 9.427 9.173 9.352 1,507,583 +0.19(+2.10%)
Feb 08, 2002 9.269 9.311 9.043 9.159 1,390,719 -0.11(-1.19%)
Feb 07, 2002 9.036 9.304 9.036 9.269 1,452,862 +0.22(+2.43%)
Feb 06, 2002 9.194 9.194 8.898 9.049 2,752,915 -0.17(-1.86%)
Feb 05, 2002 9.242 9.276 9.159 9.221 1,246,350 +0.01(+0.07%)
Feb 04, 2002 9.345 9.345 9.159 9.214 1,667,233 -0.10(-1.11%)
Feb 01, 2002 9.579 9.579 9.201 9.317 2,379,184 -0.26(-2.73%)
Jan 31, 2002 9.482 9.585 9.359 9.579 2,357,500 +0.24(+2.58%)
Jan 30, 2002 9.249 9.482 9.249 9.338 160,087 +0.03(+0.37%)
Jan 29, 2002 9.448 9.482 9.242 9.304 1,477,603 -0.05(-0.59%)
Jan 28, 2002 9.276 9.407 9.139 9.359 1,335,853 +0.10(+1.04%)
Jan 25, 2002 9.414 9.414 9.207 9.262 1,634,488 -0.11(-1.17%)
Jan 24, 2002 9.448 9.469 9.311 9.372 3,048,930 -0.05(-0.58%)
Jan 23, 2002 9.400 9.517 9.372 9.427 1,849,732 +0.05(+0.51%)
Jan 22, 2002 9.379 9.441 9.276 9.379 1,194,977 +0.12(+1.26%)
Jan 21, 2002 9.311 9.462 9.166 9.262 2,285,315 +0.00(+0.00%)
Jan 18, 2002 9.311 9.462 9.166 9.262 2,285,315 -0.10(-1.10%)
Jan 17, 2002 9.448 9.524 9.276 9.366 2,887,242 -0.08(-0.80%)
Jan 16, 2002 9.840 9.853 0.6871 9.441 2,018,552 -0.39(-3.98%)
Jan 15, 2002 9.757 9.881 9.709 9.833 2,131,340 +0.19(+1.92%)
Jan 14, 2002 9.592 9.743 9.524 9.647 2,052,024 +0.09(+0.93%)
Jan 11, 2002 9.647 9.695 9.469 9.558 1,690,519 -0.02(-0.22%)
Jan 10, 2002 9.393 9.709 9.393 9.579 1,767,360 -0.28(-2.86%)
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.