|
Archer-Daniels-Mi - [Ticker: ADM] | | Last Trade | 40.72 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | -0.16 (-0.379%) | Open | 40.97 | High | 41.11 | Low | 40.08 | Volume | 5,474,187 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 40.71 x 800 - 40.72 x 900 | Former Close | 40.87 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ADM quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 893,200 | 11.95 | 12.01 | 11.83 | 11.95 | 00:00:00 | 2000-01-04 | 986,800 | 11.76 | 12.14 | 11.76 | 11.83 | 00:00:00 | 2000-01-05 | 986,700 | 11.83 | 11.83 | 11.58 | 11.64 | 00:00:00 | 2000-01-06 | 816,300 | 11.58 | 11.83 | 11.51 | 11.70 | 00:00:00 | 2000-01-07 | 1,076,000 | 11.83 | 11.95 | 11.76 | 11.89 | 00:00:00 | 2000-01-10 | 1,346,500 | 11.95 | 12.14 | 11.89 | 11.89 | 00:00:00 | 2000-01-11 | 991,400 | 11.89 | 11.89 | 11.70 | 11.70 | 00:00:00 | 2000-01-12 | 1,231,300 | 11.76 | 12.07 | 11.70 | 12.01 | 00:00:00 | 2000-01-13 | 2,666,700 | 11.95 | 12.26 | 11.89 | 11.95 | 00:00:00 | 2000-01-14 | 2,544,700 | 12.07 | 12.51 | 11.89 | 12.45 | 00:00:00 | 2000-01-18 | 2,713,300 | 12.51 | 13.19 | 12.51 | 13.01 | 00:00:00 | 2000-01-19 | 2,250,100 | 13.01 | 13.38 | 12.95 | 13.32 | 00:00:00 | 2000-01-20 | 1,385,100 | 13.32 | 13.38 | 12.70 | 13.01 | 00:00:00 | 2000-01-21 | 1,019,800 | 13.38 | 13.38 | 12.76 | 12.95 | 00:00:00 | 2000-01-24 | 952,000 | 12.95 | 13.01 | 12.20 | 12.32 | 00:00:00 | 2000-01-25 | 1,045,600 | 12.20 | 12.26 | 12.07 | 12.20 | 00:00:00 | 2000-01-26 | 1,136,900 | 12.01 | 12.20 | 12.01 | 12.14 | 00:00:00 | 2000-01-27 | 1,139,400 | 12.07 | 12.14 | 11.83 | 11.95 | 00:00:00 | 2000-01-28 | 1,116,900 | 12.01 | 12.14 | 11.70 | 11.76 | 00:00:00 | 2000-01-31 | 1,344,300 | 11.83 | 11.95 | 11.58 | 11.70 | 00:00:00 | 2000-02-01 | 1,171,600 | 11.70 | 12.14 | 11.58 | 11.95 | 00:00:00 | 2000-02-02 | 737,400 | 11.87 | 11.94 | 11.69 | 11.75 | 00:00:00 | 2000-02-03 | 662,100 | 11.81 | 11.87 | 11.69 | 11.75 | 00:00:00 | 2000-02-04 | 880,300 | 11.87 | 12.13 | 11.75 | 11.75 | 00:00:00 | 2000-02-07 | 561,200 | 11.75 | 11.94 | 11.69 | 11.75 | 00:00:00 | 2000-02-08 | 580,700 | 11.75 | 11.87 | 11.69 | 11.69 | 00:00:00 | 2000-02-09 | 2,198,800 | 11.69 | 11.69 | 11.06 | 11.25 | 00:00:00 | 2000-02-10 | 1,716,200 | 11.31 | 11.56 | 10.87 | 10.94 | 00:00:00 | 2000-02-11 | 1,149,100 | 11.06 | 11.44 | 10.94 | 10.94 | 00:00:00 | 2000-02-14 | 1,102,900 | 11.12 | 11.38 | 11.00 | 11.12 | 00:00:00 | 2000-02-15 | 926,900 | 11.12 | 11.38 | 11.06 | 11.19 | 00:00:00 | 2000-02-16 | 652,300 | 11.12 | 11.38 | 11.06 | 11.31 | 00:00:00 | 2000-02-17 | 869,700 | 11.38 | 11.50 | 11.25 | 11.44 | 00:00:00 | 2000-02-18 | 1,081,400 | 11.38 | 11.50 | 11.38 | 11.44 | 00:00:00 | 2000-02-22 | 1,019,500 | 11.38 | 11.56 | 11.25 | 11.44 | 00:00:00 | 2000-02-23 | 9,593 | 10.32 | 10.37 | 10.03 | 10.03 | 00:00:00 | 2000-02-24 | 1,038,300 | 11.06 | 11.06 | 10.75 | 11.00 | 00:00:00 | 2000-02-25 | 1,878,500 | 11.00 | 11.19 | 10.69 | 10.69 | 00:00:00 | 2000-02-28 | 1,843,400 | 10.69 | 11.31 | 10.50 | 10.56 | 00:00:00 | 2000-02-29 | 2,377,900 | 10.56 | 10.75 | 10.06 | 10.06 | 00:00:00 | 2000-03-01 | 1,882,700 | 9.94 | 10.37 | 9.94 | 10.31 | 00:00:00 | 2000-03-02 | 1,510,300 | 10.19 | 10.25 | 9.88 | 9.94 | 00:00:00 | 2000-03-03 | 1,865,200 | 9.94 | 10.50 | 9.88 | 10.37 | 00:00:00 | 2000-03-06 | 1,341,400 | 10.06 | 10.31 | 9.88 | 9.88 | 00:00:00 | 2000-03-07 | 1,178,600 | 9.88 | 9.88 | 9.56 | 9.56 | 00:00:00 | 2000-03-08 | 864,100 | 9.62 | 9.88 | 9.50 | 9.62 | 00:00:00 | 2000-03-09 | 1,237,600 | 9.62 | 9.75 | 9.44 | 9.50 | 00:00:00 | 2000-03-10 | 1,190,800 | 9.75 | 9.94 | 9.50 | 9.62 | 00:00:00 | 2000-03-13 | 1,239,900 | 9.56 | 9.62 | 9.37 | 9.50 | 00:00:00 | 2000-03-14 | 2,415,700 | 9.44 | 9.50 | 9.06 | 9.06 | 00:00:00 | 2000-03-15 | 4,765,900 | 9.00 | 9.56 | 8.81 | 9.25 | 00:00:00 | 2000-03-16 | 2,779,300 | 9.56 | 10.50 | 9.44 | 10.25 | 00:00:00 | 2000-03-17 | 2,316,200 | 10.37 | 10.56 | 10.19 | 10.56 | 00:00:00 | 2000-03-20 | 988,800 | 10.44 | 10.63 | 10.13 | 10.25 | 00:00:00 | 2000-03-21 | 1,711,500 | 10.25 | 10.69 | 10.13 | 10.25 | 00:00:00 | 2000-03-22 | 1,655,600 | 10.44 | 10.50 | 10.13 | 10.50 | 00:00:00 | 2000-03-23 | 1,822,700 | 10.50 | 10.75 | 10.31 | 10.56 | 00:00:00 | 2000-03-24 | 1,196,100 | 10.56 | 10.69 | 10.06 | 10.25 | 00:00:00 | 2000-03-27 | 769,700 | 10.13 | 10.25 | 10.00 | 10.25 | 00:00:00 | 2000-03-28 | 1,099,200 | 10.19 | 10.31 | 10.00 | 10.00 | 00:00:00 | 2000-03-29 | 1,014,500 | 10.25 | 10.25 | 9.94 | 10.06 | 00:00:00 | 2000-03-30 | 1,597,500 | 10.13 | 10.44 | 10.06 | 10.37 | 00:00:00 | 2000-03-31 | 1,238,800 | 10.37 | 10.87 | 10.25 | 10.31 | 00:00:00 | 2000-04-03 | 1,044,200 | 10.56 | 10.75 | 10.06 | 10.50 | 00:00:00 | 2000-04-04 | 1,214,200 | 10.13 | 10.63 | 10.13 | 10.56 | 00:00:00 | 2000-04-05 | 1,303,000 | 10.31 | 10.69 | 10.25 | 10.63 | 00:00:00 | 2000-04-06 | 1,353,600 | 10.69 | 10.87 | 10.56 | 10.75 | 00:00:00 | 2000-04-07 | 933,200 | 10.63 | 10.87 | 10.44 | 10.50 | 00:00:00 | 2000-04-10 | 1,966,900 | 10.63 | 11.25 | 10.56 | 11.12 | 00:00:00 | 2000-04-11 | 1,574,700 | 10.94 | 11.31 | 10.81 | 11.00 | 00:00:00 | 2000-04-12 | 1,145,100 | 11.06 | 11.31 | 10.87 | 10.87 | 00:00:00 | 2000-04-13 | 1,347,000 | 10.87 | 11.25 | 10.75 | 11.06 | 00:00:00 | 2000-04-14 | 1,229,700 | 10.56 | 11.06 | 10.31 | 10.37 | 00:00:00 | 2000-04-17 | 1,259,800 | 10.44 | 10.94 | 10.13 | 10.56 | 00:00:00 | 2000-04-18 | 1,742,800 | 10.44 | 10.50 | 9.94 | 10.06 | 00:00:00 | 2000-04-19 | 1,504,700 | 10.06 | 10.50 | 9.75 | 10.00 | 00:00:00 | 2000-04-20 | 2,665,100 | 9.88 | 10.19 | 9.69 | 9.75 | 00:00:00 | 2000-04-24 | 1,809,900 | 9.75 | 10.13 | 9.50 | 9.94 | 00:00:00 | 2000-04-25 | 963,400 | 9.69 | 9.94 | 9.69 | 9.81 | 00:00:00 | 2000-04-26 | 1,249,700 | 9.88 | 10.00 | 9.75 | 9.88 | 00:00:00 | 2000-04-27 | 1,660,000 | 9.88 | 10.19 | 9.81 | 9.94 | 00:00:00 | 2000-04-28 | 1,206,200 | 9.88 | 10.13 | 9.81 | 9.94 | 00:00:00 | 2000-05-01 | 1,011,400 | 10.13 | 10.37 | 10.00 | 10.25 | 00:00:00 | 2000-05-02 | 1,324,400 | 10.13 | 10.44 | 10.00 | 10.31 | 00:00:00 | 2000-05-03 | 1,419,400 | 10.31 | 10.63 | 10.13 | 10.19 | 00:00:00 | 2000-05-04 | 1,258,600 | 10.13 | 10.37 | 9.94 | 9.94 | 00:00:00 | 2000-05-05 | 722,100 | 9.94 | 10.19 | 9.88 | 10.06 | 00:00:00 | 2000-05-08 | 409,900 | 10.00 | 10.19 | 10.00 | 10.19 | 00:00:00 | 2000-05-09 | 883,700 | 10.19 | 10.19 | 9.94 | 10.13 | 00:00:00 | 2000-05-10 | 1,222,000 | 10.25 | 10.44 | 10.13 | 10.31 | 00:00:00 | 2000-05-11 | 875,100 | 10.37 | 10.56 | 10.31 | 10.50 | 00:00:00 | 2000-05-12 | 1,128,800 | 10.56 | 10.63 | 10.31 | 10.44 | 00:00:00 | 2000-05-15 | 1,158,800 | 10.50 | 10.69 | 10.44 | 10.50 | 00:00:00 | 2000-05-16 | 1,273,200 | 10.50 | 10.56 | 10.31 | 10.44 | 00:00:00 | 2000-05-17 | 890,700 | 10.44 | 10.69 | 10.37 | 10.63 | 00:00:00 | 2000-05-18 | 1,244,700 | 10.56 | 10.81 | 10.50 | 10.63 | 00:00:00 | 2000-05-19 | 1,168,100 | 10.56 | 10.75 | 10.37 | 10.50 | 00:00:00 | 2000-05-22 | 1,856,800 | 10.56 | 11.25 | 10.44 | 11.12 | 00:00:00 | 2000-05-23 | 1,945,100 | 11.06 | 11.06 | 10.56 | 10.87 | 00:00:00 | 2000-05-24 | 3,548,200 | 10.94 | 11.75 | 10.87 | 11.75 | 00:00:00 | 2000-05-25 | 3,221,800 | 12.00 | 12.19 | 11.81 | 12.00 | 00:00:00 | 2000-05-26 | 1,978,400 | 11.94 | 12.06 | 11.87 | 11.94 | 00:00:00 | 2000-05-30 | 1,994,800 | 12.00 | 12.19 | 11.94 | 12.13 | 00:00:00 | 2000-05-31 | 1,435,300 | 12.13 | 12.19 | 11.69 | 11.94 | 00:00:00 | 2000-06-01 | 1,116,200 | 12.00 | 12.50 | 11.94 | 12.25 | 00:00:00 | 2000-06-02 | 10,845 | 11.11 | 11.11 | 10.77 | 10.88 | 00:00:00 | 2000-06-05 | 866,200 | 12.00 | 12.00 | 11.75 | 11.87 | 00:00:00 | 2000-06-06 | 1,418,300 | 11.63 | 11.75 | 11.19 | 11.44 | 00:00:00 | 2000-06-07 | 2,423,000 | 11.94 | 12.06 | 11.87 | 11.94 | 00:00:00 | 2000-06-08 | 1,101,100 | 11.94 | 12.00 | 11.69 | 11.94 | 00:00:00 | 2000-06-09 | 10,372 | 10.77 | 10.83 | 10.32 | 10.43 | 00:00:00 | 2000-06-12 | 1,917,900 | 11.63 | 11.63 | 11.12 | 11.12 | 00:00:00 | 2000-06-13 | 1,997,800 | 11.12 | 11.19 | 10.69 | 11.00 | 00:00:00 | 2000-06-14 | 1,413,100 | 10.87 | 10.87 | 10.63 | 10.69 | 00:00:00 | 2000-06-15 | 1,160,800 | 10.94 | 10.94 | 10.56 | 10.56 | 00:00:00 | 2000-06-16 | 1,666,800 | 11.16 | 11.22 | 10.89 | 10.96 | 00:00:00 | 2000-06-19 | 1,722,000 | 10.44 | 10.44 | 10.06 | 10.13 | 00:00:00 | 2000-06-20 | 2,587,900 | 10.13 | 10.31 | 10.00 | 10.06 | 00:00:00 | 2000-06-21 | 1,340,900 | 10.00 | 10.06 | 9.87 | 10.00 | 00:00:00 | 2000-06-22 | 1,066,700 | 10.00 | 10.00 | 9.87 | 9.87 | 00:00:00 | 2000-06-23 | 798,500 | 9.94 | 10.06 | 9.87 | 9.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|