|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,776,200 | 17.15 | 17.20 | 16.93 | 17.10 | 00:00:00 | | 2004-10-14 | 1,707,100 | 17.18 | 17.18 | 16.98 | 17.08 | 00:00:00 | | 2004-10-15 | 2,130,200 | 17.08 | 17.08 | 16.94 | 16.97 | 00:00:00 | | 2004-10-18 | 2,575,500 | 16.98 | 17.18 | 16.92 | 17.17 | 00:00:00 | | 2004-10-19 | 1,792,900 | 17.15 | 17.29 | 17.06 | 17.07 | 00:00:00 | | 2004-10-20 | 2,153,400 | 17.12 | 17.19 | 16.85 | 16.92 | 00:00:00 | | 2004-10-21 | 2,238,200 | 16.86 | 17.00 | 16.73 | 16.98 | 00:00:00 | | 2004-10-22 | 1,682,100 | 17.00 | 17.00 | 16.77 | 16.80 | 00:00:00 | | 2004-10-25 | 1,179,000 | 16.72 | 16.97 | 16.72 | 16.95 | 00:00:00 | | 2004-10-26 | 1,910,200 | 17.15 | 17.17 | 17.02 | 17.12 | 00:00:00 | | 2004-10-27 | 2,741,800 | 17.07 | 17.35 | 17.01 | 17.30 | 00:00:00 | | 2004-10-28 | 3,274,700 | 17.25 | 17.84 | 17.20 | 17.81 | 00:00:00 | | 2004-10-29 | 9,960,400 | 18.60 | 19.58 | 18.52 | 19.37 | 00:00:00 | | 2004-11-01 | 5,774,500 | 19.17 | 19.39 | 18.76 | 18.87 | 00:00:00 | | 2004-11-02 | 5,226,500 | 18.87 | 19.05 | 18.63 | 18.76 | 00:00:00 | | 2004-11-03 | 5,474,400 | 18.86 | 19.16 | 18.78 | 19.15 | 00:00:00 | | 2004-11-04 | 4,528,600 | 19.23 | 19.58 | 19.14 | 19.51 | 00:00:00 | | 2004-11-05 | 3,574,100 | 19.51 | 19.94 | 19.51 | 19.84 | 00:00:00 | | 2004-11-08 | 2,035,400 | 19.93 | 19.95 | 19.62 | 19.92 | 00:00:00 | | 2004-11-09 | 3,050,000 | 19.92 | 20.01 | 19.80 | 19.96 | 00:00:00 | | 2004-11-10 | 4,436,900 | 20.00 | 20.51 | 19.95 | 20.50 | 00:00:00 | | 2004-11-11 | 3,303,900 | 20.51 | 20.55 | 20.32 | 20.48 | 00:00:00 | | 2004-11-12 | 4,824,600 | 20.48 | 20.73 | 20.29 | 20.54 | 00:00:00 | | 2004-11-15 | 6,093,600 | 20.78 | 20.99 | 20.39 | 20.68 | 00:00:00 | | 2004-11-16 | 2,824,200 | 20.65 | 20.73 | 20.45 | 20.60 | 00:00:00 | | 2004-11-17 | 2,397,900 | 20.63 | 20.80 | 20.49 | 20.68 | 00:00:00 | | 2004-11-18 | 1,989,200 | 20.70 | 20.87 | 20.60 | 20.85 | 00:00:00 | | 2004-11-19 | 2,059,700 | 20.83 | 20.84 | 20.67 | 20.80 | 00:00:00 | | 2004-11-22 | 2,287,500 | 20.86 | 20.89 | 20.69 | 20.89 | 00:00:00 | | 2004-11-23 | 2,808,000 | 20.95 | 21.00 | 20.75 | 21.00 | 00:00:00 | | 2004-11-24 | 1,880,200 | 21.05 | 21.20 | 21.00 | 21.17 | 00:00:00 | | 2004-11-26 | 1,055,400 | 21.20 | 21.26 | 21.12 | 21.22 | 00:00:00 | | 2004-11-29 | 1,878,400 | 21.30 | 21.35 | 21.20 | 21.23 | 00:00:00 | | 2004-11-30 | 2,290,800 | 21.20 | 21.29 | 21.07 | 21.20 | 00:00:00 | | 2004-12-01 | 3,450,500 | 21.25 | 21.89 | 21.21 | 21.84 | 00:00:00 | | 2004-12-02 | 2,585,000 | 21.80 | 21.98 | 21.73 | 21.84 | 00:00:00 | | 2004-12-03 | 2,104,500 | 21.84 | 21.90 | 21.70 | 21.85 | 00:00:00 | | 2004-12-06 | 3,125,800 | 21.72 | 21.72 | 20.85 | 21.15 | 00:00:00 | | 2004-12-07 | 2,451,900 | 21.23 | 21.42 | 21.17 | 21.23 | 00:00:00 | | 2004-12-08 | 1,592,000 | 21.17 | 21.44 | 21.17 | 21.28 | 00:00:00 | | 2004-12-09 | 2,641,400 | 21.13 | 21.43 | 21.00 | 21.35 | 00:00:00 | | 2004-12-10 | 2,676,800 | 21.23 | 21.39 | 20.97 | 21.30 | 00:00:00 | | 2004-12-13 | 2,913,500 | 21.60 | 21.92 | 21.46 | 21.86 | 00:00:00 | | 2004-12-14 | 2,503,000 | 21.90 | 21.94 | 21.78 | 21.86 | 00:00:00 | | 2004-12-15 | 2,646,900 | 21.77 | 21.77 | 21.32 | 21.68 | 00:00:00 | | 2004-12-16 | 3,315,800 | 21.63 | 22.09 | 21.55 | 22.03 | 00:00:00 | | 2004-12-17 | 2,473,900 | 21.79 | 21.98 | 21.61 | 21.76 | 00:00:00 | | 2004-12-20 | 1,653,100 | 21.95 | 21.95 | 21.52 | 21.75 | 00:00:00 | | 2004-12-21 | 1,708,400 | 21.85 | 21.92 | 21.57 | 21.85 | 00:00:00 | | 2004-12-22 | 1,690,500 | 21.95 | 22.08 | 21.67 | 21.97 | 00:00:00 | | 2004-12-23 | 1,026,400 | 21.98 | 22.24 | 21.96 | 22.19 | 00:00:00 | | 2004-12-27 | 1,019,000 | 22.19 | 22.19 | 21.75 | 21.87 | 00:00:00 | | 2004-12-28 | 1,327,700 | 22.03 | 22.31 | 21.81 | 22.30 | 00:00:00 | | 2004-12-29 | 1,095,100 | 22.20 | 22.24 | 21.88 | 21.93 | 00:00:00 | | 2004-12-30 | 1,267,400 | 21.98 | 22.39 | 21.92 | 22.36 | 00:00:00 | | 2004-12-31 | 1,109,200 | 22.40 | 22.55 | 22.23 | 22.31 | 00:00:00 | | 2005-01-03 | 2,171,100 | 22.47 | 22.47 | 21.86 | 21.96 | 00:00:00 | | 2005-01-04 | 2,603,100 | 22.08 | 22.20 | 21.54 | 21.72 | 00:00:00 | | 2005-01-05 | 3,178,000 | 21.72 | 21.80 | 21.35 | 21.35 | 00:00:00 | | 2005-01-06 | 2,417,400 | 21.36 | 21.96 | 21.36 | 21.79 | 00:00:00 | | 2005-01-07 | 2,821,600 | 21.84 | 22.11 | 21.75 | 21.84 | 00:00:00 | | 2005-01-10 | 2,045,400 | 21.95 | 22.04 | 21.84 | 22.02 | 00:00:00 | | 2005-01-11 | 1,961,300 | 22.02 | 22.02 | 21.68 | 21.71 | 00:00:00 | | 2005-01-12 | 2,293,200 | 21.65 | 21.86 | 21.52 | 21.57 | 00:00:00 | | 2005-01-13 | 2,026,400 | 21.58 | 22.03 | 21.57 | 21.85 | 00:00:00 | | 2005-01-14 | 1,830,000 | 21.90 | 22.00 | 21.81 | 21.91 | 00:00:00 | | 2005-01-18 | 4,195,500 | 22.07 | 23.20 | 22.05 | 23.19 | 00:00:00 | | 2005-01-19 | 3,929,500 | 23.25 | 23.64 | 23.20 | 23.31 | 00:00:00 | | 2005-01-20 | 2,933,900 | 23.33 | 23.57 | 23.22 | 23.33 | 00:00:00 | | 2005-01-21 | 2,456,500 | 23.17 | 23.21 | 22.65 | 22.66 | 00:00:00 | | 2005-01-24 | 2,857,500 | 22.90 | 23.02 | 22.68 | 22.84 | 00:00:00 | | 2005-01-25 | 2,280,900 | 22.95 | 22.97 | 22.61 | 22.65 | 00:00:00 | | 2005-01-26 | 3,422,300 | 22.80 | 22.93 | 22.65 | 22.65 | 00:00:00 | | 2005-01-27 | 2,074,200 | 22.65 | 22.98 | 22.64 | 22.79 | 00:00:00 | | 2005-01-28 | 3,682,100 | 22.64 | 23.16 | 21.85 | 23.06 | 00:00:00 | | 2005-01-31 | 4,593,200 | 23.68 | 24.29 | 23.55 | 24.20 | 00:00:00 | | 2005-02-01 | 3,627,300 | 24.23 | 24.27 | 23.92 | 23.99 | 00:00:00 | | 2005-02-02 | 2,678,700 | 24.08 | 24.15 | 23.87 | 23.96 | 00:00:00 | | 2005-02-03 | 2,315,200 | 24.01 | 24.08 | 23.69 | 24.05 | 00:00:00 | | 2005-02-04 | 2,589,700 | 23.92 | 24.10 | 23.65 | 24.08 | 00:00:00 | | 2005-02-07 | 1,929,200 | 24.05 | 24.08 | 23.73 | 23.97 | 00:00:00 | | 2005-02-08 | 1,985,500 | 23.91 | 24.00 | 23.49 | 23.73 | 00:00:00 | | 2005-02-09 | 1,666,800 | 23.86 | 23.86 | 23.31 | 23.67 | 00:00:00 | | 2005-02-10 | 1,514,500 | 23.68 | 23.85 | 23.50 | 23.85 | 00:00:00 | | 2005-02-11 | 1,819,300 | 23.86 | 24.25 | 23.55 | 24.25 | 00:00:00 | | 2005-02-14 | 3,237,900 | 24.35 | 24.60 | 24.29 | 24.60 | 00:00:00 | | 2005-02-15 | 2,527,600 | 24.53 | 24.54 | 24.28 | 24.40 | 00:00:00 | | 2005-02-16 | 3,686,900 | 24.40 | 25.18 | 24.37 | 24.94 | 00:00:00 | | 2005-02-17 | 2,189,400 | 25.03 | 25.10 | 24.69 | 24.79 | 00:00:00 | | 2005-02-18 | 2,317,400 | 24.88 | 24.98 | 24.80 | 24.82 | 00:00:00 | | 2005-02-22 | 3,883,000 | 24.91 | 25.11 | 24.83 | 24.91 | 00:00:00 | | 2005-02-23 | 6,734,900 | 23.60 | 24.44 | 22.79 | 23.10 | 00:00:00 | | 2005-02-24 | 5,458,800 | 22.65 | 23.49 | 21.43 | 23.31 | 00:00:00 | | 2005-02-25 | 4,271,000 | 23.65 | 24.18 | 23.61 | 24.18 | 00:00:00 | | 2005-02-28 | 3,711,900 | 24.25 | 24.31 | 23.86 | 24.10 | 00:00:00 | | 2005-03-01 | 2,343,200 | 24.05 | 24.46 | 24.05 | 24.39 | 00:00:00 | | 2005-03-02 | 1,630,100 | 24.16 | 24.40 | 24.10 | 24.37 | 00:00:00 | | 2005-03-03 | 2,820,600 | 24.42 | 24.85 | 24.21 | 24.81 | 00:00:00 | | 2005-03-04 | 4,376,000 | 24.95 | 25.33 | 24.88 | 25.32 | 00:00:00 | | 2005-03-07 | 2,297,500 | 25.35 | 25.37 | 25.04 | 25.05 | 00:00:00 | | 2005-03-08 | 3,291,600 | 25.10 | 25.10 | 24.47 | 24.88 | 00:00:00 | | 2005-03-09 | 2,757,200 | 24.95 | 24.98 | 24.50 | 24.51 | 00:00:00 | | 2005-03-10 | 2,888,800 | 24.62 | 24.82 | 24.34 | 24.77 | 00:00:00 | | 2005-03-11 | 2,583,600 | 24.90 | 24.93 | 24.40 | 24.61 | 00:00:00 | | 2005-03-14 | 2,543,100 | 24.61 | 24.88 | 24.58 | 24.70 | 00:00:00 | | 2005-03-15 | 2,542,300 | 24.78 | 24.80 | 24.44 | 24.60 | 00:00:00 | | 2005-03-16 | 3,750,600 | 24.52 | 24.58 | 24.11 | 24.12 | 00:00:00 | | 2005-03-17 | 2,472,400 | 24.25 | 24.49 | 24.11 | 24.35 | 00:00:00 | | 2005-03-18 | 4,297,900 | 24.27 | 24.49 | 24.03 | 24.25 | 00:00:00 | | 2005-03-21 | 2,949,900 | 24.20 | 24.24 | 23.79 | 23.85 | 00:00:00 | | 2005-03-22 | 2,225,600 | 23.79 | 24.00 | 23.70 | 23.70 | 00:00:00 | | 2005-03-23 | 4,317,900 | 23.71 | 24.66 | 23.71 | 24.55 | 00:00:00 | | 2005-03-24 | 3,400,800 | 24.45 | 24.65 | 24.06 | 24.40 | 00:00:00 | | 2005-03-28 | 2,628,200 | 24.48 | 24.76 | 24.39 | 24.41 | 00:00:00 | | 2005-03-29 | 4,315,300 | 24.41 | 24.80 | 24.15 | 24.42 | 00:00:00 | | 2005-03-30 | 2,628,500 | 24.42 | 24.69 | 24.30 | 24.35 | 00:00:00 | | 2005-03-31 | 2,272,400 | 24.35 | 24.75 | 24.18 | 24.58 | 00:00:00 | | 2005-04-01 | 4,331,600 | 24.72 | 25.30 | 24.65 | 24.97 | 00:00:00 | | 2005-04-04 | 3,212,400 | 24.98 | 24.98 | 24.61 | 24.62 | 00:00:00 | | 2005-04-05 | 4,264,200 | 24.61 | 24.62 | 23.86 | 24.00 | 00:00:00 | | 2005-04-06 | 13,405,100 | 22.50 | 23.16 | 20.95 | 21.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
