Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY: ADM )

61.56 -0.23 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.749 8.901 8.749 8.860 3,131,340 -0.01(-0.08%)
Jun 27, 2002 8.777 8.867 8.659 8.867 2,873,366 +0.10(+1.19%)
Jun 26, 2002 8.659 8.763 8.638 8.763 3,719,468 -0.14(-1.56%)
Jun 25, 2002 8.936 8.936 8.846 8.901 5,387,707 -0.23(-2.50%)
Jun 21, 2002 9.005 9.206 9.005 9.130 3,785,008 -0.19(-2.08%)
Jun 20, 2002 9.317 9.386 9.289 9.324 2,803,351 +0.03(+0.30%)
Jun 19, 2002 9.455 9.490 9.296 9.296 1,938,338 -0.22(-2.33%)
Jun 18, 2002 9.552 9.594 9.435 9.518 1,791,090 -0.10(-1.08%)
Jun 17, 2002 9.525 9.663 9.511 9.622 1,816,209 +0.08(+0.80%)
Jun 14, 2002 9.504 9.615 9.255 9.546 3,192,982 -0.21(-2.20%)
Jun 12, 2002 9.836 9.920 9.712 9.760 1,586,386 -0.12(-1.19%)
Jun 11, 2002 9.947 10.00 9.809 9.878 1,851,144 -0.05(-0.49%)
Jun 10, 2002 9.947 9.968 9.878 9.926 1,243,816 -0.01(-0.07%)
Jun 07, 2002 9.836 10.01 9.809 9.933 1,079,100 +0.10(+0.99%)
Jun 06, 2002 10.14 10.14 9.774 9.836 1,573,393 -0.25(-2.47%)
Jun 05, 2002 9.940 10.10 9.871 10.09 2,205,695 +0.01(+0.07%)
May 31, 2002 10.08 10.13 9.996 10.08 2,485,179 +0.30(+3.05%)
May 28, 2002 9.726 9.836 9.698 9.781 1,055,136 -0.01(-0.14%)
May 27, 2002 9.899 9.933 9.795 9.795 1,095,557 +0.00(+0.00%)
May 24, 2002 9.899 9.933 9.795 9.795 1,095,557 -0.03(-0.35%)
May 23, 2002 9.871 9.906 9.739 9.830 1,342,415 -0.06(-0.63%)
May 22, 2002 9.767 9.899 9.739 9.892 1,529,940 +0.09(+0.92%)
May 21, 2002 9.871 9.892 9.746 9.802 1,392,653 +0.00(+0.00%)
May 20, 2002 9.871 9.878 9.739 9.802 857,217 -0.08(-0.84%)
May 17, 2002 9.843 9.913 9.774 9.885 1,164,706 +0.03(+0.35%)
May 16, 2002 9.802 9.892 9.739 9.850 1,621,754 +0.09(+0.92%)
May 15, 2002 9.677 9.795 9.663 9.760 1,113,458 -0.03(-0.35%)
May 14, 2002 9.802 9.830 9.656 9.795 2,265,028 +0.00(+0.00%)
May 13, 2002 9.712 9.836 9.712 9.795 1,131,648 +0.06(+0.57%)
May 10, 2002 9.712 9.767 9.594 9.739 1,752,834 +0.03(+0.29%)
May 09, 2002 9.525 9.733 9.525 9.712 2,080,967 +0.15(+1.59%)
May 08, 2002 9.317 9.629 9.248 9.559 2,560,247 +0.17(+1.85%)
May 07, 2002 9.546 9.552 9.289 9.386 8,544,599 -0.25(-2.59%)
May 06, 2002 9.691 9.726 9.504 9.636 2,126,730 -0.05(-0.50%)
May 03, 2002 9.684 9.691 9.428 9.684 1,775,499 +0.06(+0.58%)
May 02, 2002 9.352 9.642 9.303 9.629 2,065,521 +0.25(+2.66%)
May 01, 2002 9.248 9.532 9.144 9.379 1,940,504 +0.19(+2.03%)
Apr 30, 2002 9.026 9.220 8.998 9.192 2,024,522 +0.10(+1.07%)
Apr 29, 2002 9.199 9.199 8.998 9.095 2,562,556 -0.10(-1.13%)
Apr 26, 2002 9.352 9.352 9.061 9.199 2,817,643 +0.03(+0.30%)
Apr 25, 2002 9.525 9.684 9.123 9.171 3,369,536 -0.53(-5.50%)
Apr 24, 2002 9.836 9.836 9.608 9.705 2,198,766 -0.21(-2.10%)
Apr 23, 2002 9.975 9.989 9.843 9.913 1,512,761 +0.08(+0.85%)
Apr 22, 2002 9.767 9.954 9.684 9.830 1,334,908 +0.08(+0.85%)
Apr 19, 2002 9.871 9.899 9.698 9.746 1,307,768 +0.03(+0.29%)
Apr 18, 2002 9.622 9.739 9.573 9.719 1,501,790 +0.16(+1.67%)
Apr 17, 2002 9.649 9.649 9.511 9.559 1,957,538 -0.06(-0.58%)
Apr 16, 2002 9.698 9.719 9.573 9.615 2,203,530 +0.05(+0.51%)
Apr 15, 2002 9.753 9.760 9.559 9.566 1,058,312 -0.15(-1.57%)
Apr 12, 2002 9.663 9.781 9.580 9.719 1,570,650 +0.02(+0.21%)
Apr 11, 2002 10.09 10.09 9.698 9.698 1,682,241 -0.32(-3.18%)
Apr 10, 2002 9.857 10.08 9.795 10.02 2,011,818 +0.23(+2.34%)
Apr 09, 2002 9.892 9.933 9.746 9.788 1,767,559 -0.08(-0.84%)
Apr 08, 2002 9.781 9.871 9.726 9.871 1,334,908 +0.16(+1.64%)
Apr 05, 2002 9.809 9.830 9.691 9.712 72,180 -0.10(-0.99%)
Apr 04, 2002 9.642 9.816 9.587 9.809 1,653,947 +0.29(+3.06%)
Apr 03, 2002 9.767 9.767 9.428 9.518 1,598,512 -0.23(-2.35%)
Apr 02, 2002 9.698 9.809 9.649 9.746 1,772,467 -0.01(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.