Skip to main content

Archer-Daniels-Midland (NY: ADM )

63.30 -0.68 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.726 8.826 8.652 8.739 1,996,276 -0.04(-0.46%)
Sep 29, 2003 8.632 8.799 8.619 8.779 1,371,305 +0.18(+2.09%)
Sep 26, 2003 8.632 8.692 8.566 8.599 1,220,988 -0.06(-0.69%)
Sep 25, 2003 8.699 8.779 8.666 8.659 1,687,241 -0.04(-0.46%)
Sep 24, 2003 8.659 8.752 8.659 8.699 1,883,763 -0.01(-0.15%)
Sep 23, 2003 8.732 8.799 8.659 8.712 2,031,230 +0.05(+0.54%)
Sep 22, 2003 8.699 8.699 8.579 8.666 1,717,694 -0.05(-0.54%)
Sep 19, 2003 8.686 8.752 8.659 8.712 2,934,783 +0.05(+0.62%)
Sep 18, 2003 8.686 8.779 8.659 8.659 3,041,745 -0.01(-0.08%)
Sep 17, 2003 8.692 8.759 8.652 8.666 2,050,282 -0.03(-0.31%)
Sep 16, 2003 8.799 8.766 8.632 8.692 4,107,466 -0.11(-1.21%)
Sep 15, 2003 8.979 9.052 8.772 8.799 2,951,434 -0.23(-2.58%)
Sep 12, 2003 8.972 9.066 8.872 9.032 1,805,904 +0.01(+0.15%)
Sep 11, 2003 8.899 9.032 8.846 9.019 2,678,403 +0.23(+2.66%)
Sep 10, 2003 8.692 8.846 8.679 8.786 2,444,977 +0.12(+1.38%)
Sep 09, 2003 8.692 8.732 8.632 8.666 2,486,682 -0.07(-0.84%)
Sep 08, 2003 8.759 8.872 8.732 8.739 2,568,741 +0.03(+0.31%)
Sep 05, 2003 8.766 8.779 8.632 8.712 3,714,121 -0.19(-2.17%)
Sep 04, 2003 9.132 9.146 8.866 8.906 3,933,896 -0.27(-2.91%)
Sep 03, 2003 9.066 9.226 9.012 9.172 5,402,563 -0.20(-2.13%)
Sep 02, 2003 9.246 9.426 9.239 9.372 3,253,569 +0.13(+1.37%)
Aug 29, 2003 9.066 9.299 8.866 9.246 2,473,780 +0.18(+1.99%)
Aug 28, 2003 9.052 9.106 9.019 9.066 3,843,286 +0.01(+0.15%)
Aug 27, 2003 8.966 9.079 8.932 9.052 1,489,519 +0.05(+0.52%)
Aug 26, 2003 8.866 9.012 8.719 9.006 2,154,544 +0.14(+1.58%)
Aug 25, 2003 8.826 8.906 8.806 8.866 1,181,834 +0.04(+0.45%)
Aug 22, 2003 9.032 9.052 8.806 8.826 1,866,511 -0.17(-1.85%)
Aug 21, 2003 8.992 9.019 8.926 8.992 1,851,660 +0.00(+0.00%)
Aug 20, 2003 9.032 9.086 8.972 8.992 1,098,274 -0.08(-0.88%)
Aug 19, 2003 9.059 9.086 8.999 9.072 1,424,111 +0.07(+0.81%)
Aug 18, 2003 9.052 9.099 8.999 8.999 1,170,432 -0.05(-0.59%)
Aug 15, 2003 9.032 9.066 8.986 9.052 723,232 -0.02(-0.22%)
Aug 14, 2003 8.986 9.099 8.939 9.072 1,536,924 +0.17(+1.87%)
Aug 13, 2003 8.986 8.999 8.899 8.906 1,794,953 -0.06(-0.67%)
Aug 12, 2003 8.886 8.966 8.846 8.966 1,993,576 +0.06(+0.67%)
Aug 11, 2003 8.879 8.912 8.759 8.906 2,145,093 +0.01(+0.15%)
Aug 08, 2003 8.766 8.906 8.732 8.892 2,185,748 +0.15(+1.68%)
Aug 07, 2003 8.632 8.766 8.612 8.746 1,966,273 +0.05(+0.61%)
Aug 06, 2003 8.579 8.719 8.532 8.692 1,959,672 +0.08(+0.93%)
Aug 05, 2003 8.686 8.726 8.572 8.612 1,563,327 -0.05(-0.62%)
Aug 04, 2003 8.666 8.712 8.519 8.666 2,127,391 +0.03(+0.31%)
Aug 01, 2003 8.759 8.799 8.546 8.639 2,088,836 -0.12(-1.37%)
Jul 31, 2003 8.819 8.886 8.686 8.759 3,332,328 -0.01(-0.08%)
Jul 30, 2003 8.726 8.792 8.659 8.766 2,000,476 +0.06(+0.69%)
Jul 29, 2003 8.759 8.792 8.626 8.706 3,211,864 +0.00(+0.00%)
Jul 28, 2003 8.766 8.806 8.679 8.706 2,087,486 -0.09(-1.06%)
Jul 25, 2003 8.606 8.832 8.579 8.799 2,905,829 +0.26(+3.04%)
Jul 24, 2003 8.246 8.666 8.199 8.539 4,047,759 +0.29(+3.47%)
Jul 23, 2003 8.186 8.266 8.126 8.252 1,808,005 +0.07(+0.81%)
Jul 22, 2003 8.092 8.266 7.999 8.186 3,107,302 +0.13(+1.66%)
Jul 21, 2003 8.259 8.272 7.966 8.052 3,477,694 -0.21(-2.50%)
Jul 18, 2003 8.339 8.386 8.119 8.259 3,591,407 -0.15(-1.74%)
Jul 17, 2003 8.379 8.446 8.359 8.406 2,028,980 -0.09(-1.02%)
Jul 16, 2003 8.426 8.499 8.286 8.492 1,999,726 +0.01(+0.08%)
Jul 15, 2003 8.519 8.539 8.406 8.486 1,808,155 +0.02(+0.24%)
Jul 14, 2003 8.612 8.646 8.432 8.466 2,149,143 -0.10(-1.17%)
Jul 11, 2003 8.499 8.566 8.486 8.566 1,557,176 +0.11(+1.34%)
Jul 10, 2003 8.632 8.639 8.432 8.452 3,675,867 -0.25(-2.84%)
Jul 09, 2003 8.699 8.792 8.646 8.699 1,641,336 -0.10(-1.14%)
Jul 08, 2003 8.826 8.866 8.726 8.799 1,525,223 -0.09(-1.05%)
Jul 07, 2003 8.712 8.892 8.699 8.892 2,619,597 +0.25(+2.85%)
Jul 03, 2003 8.672 8.752 8.639 8.646 989,512 -0.05(-0.61%)
Jul 02, 2003 8.639 8.726 8.612 8.699 1,897,415 +0.02(+0.23%)
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.