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 (%)
May 30, 2003	7.700	7.938	7.674	7.911	7,982,384	+0.22(+2.92%)
May 29, 2003	7.859	7.859	7.687	7.687	3,490,467	-0.15(-1.86%)
May 28, 2003	7.898	7.898	7.812	7.832	2,681,472	+0.01(+0.17%)
May 27, 2003	7.865	7.918	7.799	7.819	1,958,565	-0.11(-1.33%)
May 23, 2003	7.878	7.964	7.878	7.925	1,855,077	+0.03(+0.33%)
May 22, 2003	7.726	7.918	7.720	7.898	2,763,173	+0.19(+2.40%)
May 21, 2003	7.720	7.740	7.687	7.713	2,354,363	-0.01(-0.17%)
May 20, 2003	7.733	7.793	7.693	7.726	2,011,822	+0.04(+0.52%)
May 19, 2003	7.707	7.746	7.680	7.687	1,798,793	-0.03(-0.43%)
May 16, 2003	7.634	7.759	7.634	7.720	1,729,347	+0.04(+0.52%)
May 15, 2003	7.667	7.726	7.634	7.680	1,417,671	+0.03(+0.35%)
May 14, 2003	7.607	7.680	7.601	7.654	1,858,254	+0.06(+0.78%)
May 13, 2003	7.502	7.634	7.488	7.594	2,781,480	+0.07(+0.97%)
May 12, 2003	7.403	7.541	7.383	7.522	2,895,711	+0.08(+1.07%)
May 09, 2003	7.350	7.442	7.290	7.442	6,717,978	+0.20(+2.74%)
May 08, 2003	7.145	7.284	7.138	7.244	2,273,267	+0.07(+1.01%)
May 07, 2003	7.158	7.257	7.132	7.171	2,111,075	-0.03(-0.37%)
May 06, 2003	7.224	7.270	7.118	7.198	3,378,658	+0.00(+0.00%)
May 05, 2003	7.303	7.310	7.171	7.198	2,109,864	-0.06(-0.82%)

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.