December 15th, 2015

Archer-Daniels-Midland (NY: ADM )

52.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.21 12.43 12.14 12.17 1,330,100 -0.05(-0.41%)
Dec 30, 2002 12.20 12.38 12.15 12.22 1,743,300 +0.02(+0.16%)
Dec 27, 2002 12.26 12.29 12.14 12.20 1,061,200 -0.07(-0.57%)
Dec 26, 2002 12.15 12.39 12.15 12.27 691,900 +0.02(+0.16%)
Dec 24, 2002 12.22 12.30 12.14 12.25 511,000 +0.01(+0.08%)
Dec 23, 2002 12.41 12.41 12.15 12.24 1,492,800 -0.17(-1.37%)
Dec 20, 2002 12.21 12.41 12.14 12.41 2,560,400 +0.20(+1.64%)
Dec 19, 2002 12.12 12.35 12.12 12.21 1,024,700 -0.01(-0.08%)
Dec 18, 2002 12.40 12.49 12.13 12.22 1,378,700 -0.21(-1.69%)
Dec 17, 2002 12.57 12.72 12.40 12.43 1,283,500 -0.30(-2.36%)
Dec 16, 2002 12.46 12.79 12.36 12.73 1,702,100 +0.19(+1.52%)
Dec 13, 2002 12.47 12.60 12.24 12.54 1,686,500 +0.14(+1.13%)
Dec 12, 2002 12.55 12.63 12.34 12.40 1,182,600 -0.11(-0.88%)
Dec 11, 2002 12.25 12.96 12.21 12.51 2,523,200 -0.61(-4.65%)
Dec 10, 2002 13.02 13.12 12.90 13.12 863,200 +0.13(+1.00%)
Dec 09, 2002 13.05 13.15 12.85 12.99 1,181,200 -0.11(-0.84%)
Dec 06, 2002 12.90 13.18 12.89 13.10 919,500 +0.10(+0.77%)
Dec 05, 2002 13.22 13.25 12.95 13.00 1,106,700 -0.20(-1.52%)
Dec 04, 2002 13.05 13.27 13.03 13.20 1,460,200 +0.15(+1.15%)
Dec 03, 2002 13.14 13.20 13.00 13.05 1,663,800 -0.09(-0.68%)
Dec 02, 2002 13.33 13.33 13.00 13.14 1,332,500 -0.19(-1.43%)
Nov 29, 2002 13.52 13.53 13.27 13.33 889,300 -0.17(-1.26%)
Nov 27, 2002 13.39 13.53 13.30 13.50 882,300 +0.10(+0.75%)
Nov 26, 2002 13.43 13.52 13.16 13.40 1,360,400 -0.06(-0.45%)
Nov 25, 2002 13.39 13.56 13.31 13.46 1,714,900 +0.01(+0.07%)
Nov 22, 2002 13.46 13.60 13.33 13.45 1,526,500 -0.05(-0.37%)
Nov 21, 2002 13.63 13.64 13.38 13.50 1,959,200 -0.13(-0.95%)
Nov 20, 2002 13.59 13.65 13.40 13.63 1,839,200 +0.00(+0.00%)
Nov 19, 2002 13.63 13.77 13.57 13.63 1,131,600 -0.05(-0.37%)
Nov 18, 2002 13.75 13.84 13.50 13.68 950,000 -0.07(-0.51%)
Nov 15, 2002 13.70 13.77 13.66 13.75 1,228,000 +0.00(+0.00%)
Nov 14, 2002 13.79 13.88 13.63 13.75 1,277,600 +0.01(+0.07%)
Nov 13, 2002 13.74 13.99 13.68 13.74 2,228,400 -0.10(-0.72%)
Nov 12, 2002 14.01 14.14 13.83 13.84 1,550,200 -0.15(-1.07%)
Nov 11, 2002 14.18 14.21 13.94 13.99 1,707,700 -0.29(-2.03%)
Nov 08, 2002 14.22 14.45 14.13 14.28 1,813,200 +0.01(+0.07%)
Nov 07, 2002 13.90 14.29 13.90 14.27 2,144,700 +0.29(+2.07%)
Nov 06, 2002 13.85 14.03 13.60 13.98 1,405,700 +0.21(+1.53%)
Nov 05, 2002 13.92 14.08 13.70 13.77 1,595,500 -0.15(-1.08%)
Nov 04, 2002 13.92 13.99 13.82 13.92 1,153,400 -0.08(-0.57%)
Nov 01, 2002 13.67 14.04 13.61 14.00 1,737,400 +0.38(+2.79%)
Oct 31, 2002 13.55 13.71 13.38 13.62 1,015,000 +0.03(+0.22%)
Oct 30, 2002 13.49 13.72 13.45 13.59 1,482,800 +0.06(+0.44%)
Oct 29, 2002 13.19 13.53 13.19 13.53 1,170,300 +0.24(+1.81%)
Oct 28, 2002 13.47 13.49 13.15 13.29 1,445,300 -0.13(-0.97%)
Oct 25, 2002 13.22 13.46 13.11 13.42 993,000 +0.10(+0.75%)
Oct 24, 2002 13.19 13.45 13.15 13.32 1,128,700 +0.09(+0.68%)
Oct 23, 2002 13.00 13.32 12.67 13.23 2,088,400 +0.43(+3.36%)
Oct 22, 2002 13.05 13.20 12.72 12.80 2,494,700 -0.40(-3.03%)
Oct 21, 2002 12.90 13.44 12.88 13.20 1,902,300 +0.20(+1.54%)
Oct 18, 2002 12.58 13.00 12.55 13.00 1,572,700 +0.46(+3.67%)
Oct 17, 2002 12.65 12.84 12.50 12.54 1,017,200 -0.02(-0.16%)
Oct 16, 2002 12.70 12.89 12.50 12.56 854,900 -0.09(-0.71%)
Oct 15, 2002 12.59 12.65 12.32 12.65 1,253,100 +0.16(+1.28%)
Oct 14, 2002 12.30 12.52 12.26 12.49 977,100 +0.16(+1.30%)
Oct 11, 2002 12.25 12.47 12.19 12.33 1,006,400 +0.08(+0.65%)
Oct 10, 2002 11.95 12.38 11.95 12.25 1,699,700 +0.16(+1.32%)
Oct 09, 2002 12.20 12.34 12.02 12.09 1,952,500 -0.18(-1.47%)
Oct 08, 2002 12.34 12.70 12.22 12.27 1,865,600 -0.17(-1.37%)
Oct 07, 2002 12.55 12.80 12.37 12.44 1,259,000 -0.04(-0.32%)
Oct 04, 2002 12.62 12.86 12.37 12.48 1,863,300 -0.07(-0.56%)
Oct 03, 2002 12.15 12.89 12.15 12.55 1,879,600 +0.07(+0.56%)
Oct 02, 2002 12.50 12.90 12.47 12.48 1,487,700 -0.19(-1.50%)
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.