TR4DER - Archer-Daniels-Mi [ADM] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,347,200	16.82	17.28	16.78	17.18	00:00:00
2004-04-23	1,753,900	17.20	17.49	17.04	17.40	00:00:00
2004-04-26	1,680,600	17.40	17.44	17.17	17.17	00:00:00
2004-04-27	2,567,500	17.21	17.42	17.12	17.13	00:00:00
2004-04-28	2,544,300	17.14	17.23	16.80	17.04	00:00:00
2004-04-29	2,692,600	17.00	17.14	16.90	17.03	00:00:00
2004-04-30	4,943,100	17.50	17.95	17.02	17.56	00:00:00
2004-05-03	3,905,900	17.67	17.90	17.29	17.54	00:00:00
2004-05-04	3,055,700	17.46	17.51	17.29	17.36	00:00:00
2004-05-05	1,600,300	17.37	17.47	17.28	17.33	00:00:00
2004-05-06	1,463,500	17.33	17.34	17.13	17.27	00:00:00
2004-05-07	1,922,600	17.13	17.35	17.13	17.14	00:00:00
2004-05-10	3,878,100	17.15	17.28	16.44	16.50	00:00:00
2004-05-11	2,805,300	16.57	17.02	16.51	17.02	00:00:00
2004-05-12	3,611,300	17.25	17.25	16.94	17.14	00:00:00
2004-05-13	2,707,800	17.15	17.15	16.78	16.92	00:00:00
2004-05-14	1,484,000	16.85	17.22	16.80	17.07	00:00:00
2004-05-17	2,587,000	17.00	17.24	16.95	17.00	00:00:00
2004-05-18	3,082,400	17.08	17.15	16.65	16.65	00:00:00
2004-05-19	1,607,300	16.70	16.83	16.52	16.55	00:00:00
2004-05-20	1,689,100	16.51	16.65	16.33	16.45	00:00:00
2004-05-21	2,031,900	16.50	16.50	16.19	16.34	00:00:00
2004-05-24	1,539,300	16.47	16.47	16.19	16.32	00:00:00
2004-05-25	1,694,900	16.27	16.58	16.22	16.43	00:00:00
2004-05-26	1,508,000	16.44	16.75	16.42	16.63	00:00:00
2004-05-27	1,279,000	16.73	16.85	15.82	16.75	00:00:00
2004-05-28	2,901,200	16.70	16.85	16.62	16.63	00:00:00
2004-06-01	2,607,200	16.63	16.70	16.51	16.64	00:00:00
2004-06-02	1,831,400	16.60	16.69	16.52	16.57	00:00:00
2004-06-03	3,018,600	16.64	16.87	16.55	16.71	00:00:00
2004-06-04	1,605,500	16.81	16.89	16.78	16.86	00:00:00
2004-06-07	1,307,000	17.02	17.04	16.92	17.01	00:00:00
2004-06-08	2,035,700	16.92	16.98	16.76	16.95	00:00:00
2004-06-09	1,780,200	16.89	17.13	16.85	17.04	00:00:00
2004-06-10	1,968,700	17.02	17.04	16.77	16.80	00:00:00
2004-06-14	2,790,200	16.75	16.79	16.49	16.65	00:00:00
2004-06-15	2,228,300	16.85	16.95	16.62	16.70	00:00:00
2004-06-16	2,060,200	16.70	16.71	16.38	16.51	00:00:00
2004-06-17	5,398,800	16.50	16.50	16.08	16.21	00:00:00
2004-06-18	3,457,300	16.05	16.49	16.05	16.28	00:00:00
2004-06-21	2,034,300	16.25	16.67	16.20	16.53	00:00:00
2004-06-22	2,745,200	16.50	16.66	16.33	16.57	00:00:00
2004-06-23	3,424,900	16.67	16.68	16.38	16.47	00:00:00
2004-06-24	3,691,700	16.38	16.49	16.28	16.33	00:00:00
2004-06-25	3,119,500	16.38	16.47	16.33	16.40	00:00:00
2004-06-28	2,632,300	16.47	16.73	16.47	16.59	00:00:00
2004-06-29	1,854,200	16.50	16.55	16.43	16.53	00:00:00
2004-06-30	1,792,500	16.55	16.79	16.42	16.78	00:00:00
2004-07-01	1,946,800	16.73	16.86	16.65	16.71	00:00:00
2004-07-02	1,028,300	16.63	16.70	16.47	16.58	00:00:00
2004-07-06	1,460,600	16.52	16.74	16.50	16.55	00:00:00
2004-07-07	2,077,600	16.54	16.59	16.44	16.48	00:00:00
2004-07-08	1,915,900	16.43	16.48	16.34	16.35	00:00:00
2004-07-09	1,325,900	16.45	16.45	16.27	16.36	00:00:00
2004-07-12	1,170,700	16.43	16.44	16.16	16.32	00:00:00
2004-07-13	1,257,800	16.27	16.35	16.16	16.35	00:00:00
2004-07-14	1,460,300	16.28	16.41	16.18	16.24	00:00:00
2004-07-15	1,423,500	16.23	16.30	16.09	16.15	00:00:00
2004-07-16	2,045,000	16.38	16.43	16.13	16.15	00:00:00
2004-07-19	1,487,300	16.24	16.47	16.13	16.40	00:00:00
2004-07-20	3,785,200	16.60	16.97	16.55	16.88	00:00:00
2004-07-21	2,978,300	17.00	17.00	16.46	16.50	00:00:00
2004-07-22	2,588,500	16.48	16.60	16.30	16.45	00:00:00
2004-07-23	2,588,000	16.36	16.45	16.06	16.13	00:00:00
2004-07-26	2,883,700	16.10	16.20	15.70	15.95	00:00:00
2004-07-27	2,005,400	15.91	15.96	15.66	15.87	00:00:00
2004-07-28	1,562,700	15.80	16.00	15.80	15.92	00:00:00
2004-07-29	2,061,800	16.05	16.17	15.94	16.05	00:00:00
2004-07-30	5,900,200	15.60	15.80	14.95	15.43	00:00:00
2004-08-02	3,477,500	15.52	16.14	15.51	16.14	00:00:00
2004-08-03	2,186,000	16.12	16.18	15.97	16.01	00:00:00
2004-08-04	1,770,700	16.01	16.15	15.92	16.05	00:00:00
2004-08-05	1,775,700	16.05	16.13	15.93	15.99	00:00:00
2004-08-06	1,763,500	15.90	16.01	15.60	15.61	00:00:00
2004-08-09	1,668,800	15.50	15.85	15.45	15.75	00:00:00
2004-08-10	1,642,000	15.75	15.77	15.50	15.65	00:00:00
2004-08-11	1,971,300	15.55	15.93	15.42	15.90	00:00:00
2004-08-12	2,259,200	15.96	16.04	15.79	15.87	00:00:00
2004-08-13	2,150,000	15.87	15.91	15.70	15.73	00:00:00
2004-08-16	1,705,500	15.63	16.00	15.63	15.92	00:00:00
2004-08-17	1,940,700	15.85	16.04	15.81	15.97	00:00:00
2004-08-18	1,184,900	15.96	15.99	15.83	15.97	00:00:00
2004-08-19	1,812,500	15.91	16.04	15.82	16.00	00:00:00
2004-08-20	910,600	16.00	16.00	15.86	15.93	00:00:00
2004-08-23	1,161,800	15.98	16.05	15.76	15.79	00:00:00
2004-08-24	1,212,000	15.93	16.05	15.88	16.00	00:00:00
2004-08-25	1,016,900	16.00	16.03	15.84	15.84	00:00:00
2004-08-26	2,021,900	15.84	15.96	15.80	15.83	00:00:00
2004-08-27	1,666,300	15.79	15.93	15.72	15.76	00:00:00
2004-08-30	1,848,300	15.67	15.87	15.61	15.74	00:00:00
2004-08-31	1,050,000	15.81	15.97	15.73	15.97	00:00:00
2004-09-01	1,594,400	15.98	16.26	15.85	16.19	00:00:00
2004-09-02	1,428,800	16.24	16.46	16.09	16.46	00:00:00
2004-09-03	1,267,100	16.48	16.58	16.46	16.52	00:00:00
2004-09-07	1,888,000	16.66	16.74	16.55	16.68	00:00:00
2004-09-08	2,994,100	16.73	16.75	16.54	16.67	00:00:00
2004-09-09	1,482,900	16.61	16.79	16.52	16.71	00:00:00
2004-09-10	1,014,100	16.66	16.70	16.48	16.62	00:00:00
2004-09-13	1,581,000	16.68	16.77	16.55	16.75	00:00:00
2004-09-14	1,083,200	16.70	16.79	16.57	16.62	00:00:00
2004-09-15	1,089,700	16.66	16.66	16.41	16.43	00:00:00
2004-09-16	1,507,400	16.44	16.59	16.26	16.42	00:00:00
2004-09-17	1,622,500	16.42	16.72	16.35	16.67	00:00:00
2004-09-20	1,155,900	16.57	16.68	16.37	16.47	00:00:00
2004-09-21	1,275,000	16.51	16.70	16.39	16.68	00:00:00
2004-09-22	1,039,600	16.56	16.70	16.44	16.53	00:00:00
2004-09-23	1,389,000	16.56	16.61	16.47	16.49	00:00:00
2004-09-24	841,800	16.48	16.53	16.30	16.39	00:00:00
2004-09-27	1,517,000	16.27	16.45	16.11	16.11	00:00:00
2004-09-28	1,072,400	16.05	16.19	16.05	16.12	00:00:00
2004-09-29	2,358,900	16.12	16.63	16.08	16.63	00:00:00
2004-09-30	3,369,100	16.60	17.00	16.60	16.98	00:00:00
2004-10-01	3,064,300	17.00	17.23	16.78	16.83	00:00:00
2004-10-04	2,105,300	16.95	17.24	16.92	17.20	00:00:00
2004-10-05	1,862,800	17.25	17.25	17.04	17.04	00:00:00
2004-10-06	1,246,800	17.05	17.12	17.00	17.07	00:00:00
2004-10-07	727,700	17.02	17.13	16.84	16.88	00:00:00
2004-10-08	1,800,400	16.87	17.15	16.76	17.04	00:00:00
2004-10-11	1,199,200	16.98	17.15	16.96	17.09	00:00:00
2004-10-12	2,547,000	16.92	17.00	16.74	16.86	00:00:00
2004-10-13	1,776,200	17.15	17.20	16.93	17.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>