|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 13,405,100 | 22.50 | 23.16 | 20.95 | 21.32 | 00:00:00 | | 2005-04-07 | 5,550,100 | 21.21 | 21.90 | 21.21 | 21.65 | 00:00:00 | | 2005-04-08 | 4,352,100 | 21.90 | 22.07 | 21.50 | 21.69 | 00:00:00 | | 2005-04-11 | 4,083,400 | 21.69 | 21.70 | 21.30 | 21.32 | 00:00:00 | | 2005-04-12 | 3,796,100 | 21.25 | 21.93 | 21.19 | 21.81 | 00:00:00 | | 2005-04-13 | 3,198,600 | 21.81 | 21.86 | 21.50 | 21.56 | 00:00:00 | | 2005-04-14 | 2,639,000 | 21.56 | 21.80 | 21.46 | 21.68 | 00:00:00 | | 2005-04-15 | 4,230,600 | 21.68 | 21.69 | 20.71 | 20.78 | 00:00:00 | | 2005-04-18 | 6,242,500 | 20.38 | 20.86 | 19.89 | 20.23 | 00:00:00 | | 2005-04-19 | 5,347,900 | 20.00 | 20.51 | 20.00 | 20.50 | 00:00:00 | | 2005-04-20 | 3,795,900 | 20.49 | 20.53 | 19.81 | 19.85 | 00:00:00 | | 2005-04-21 | 4,360,500 | 19.98 | 20.59 | 19.96 | 20.31 | 00:00:00 | | 2005-04-22 | 2,997,400 | 20.06 | 20.65 | 20.06 | 20.35 | 00:00:00 | | 2005-04-25 | 4,328,000 | 20.60 | 21.37 | 20.54 | 21.15 | 00:00:00 | | 2005-04-26 | 3,077,600 | 21.15 | 21.42 | 20.86 | 21.12 | 00:00:00 | | 2005-04-27 | 3,028,500 | 21.12 | 21.71 | 20.85 | 21.56 | 00:00:00 | | 2005-04-28 | 3,649,800 | 21.57 | 21.95 | 21.37 | 21.63 | 00:00:00 | | 2005-04-29 | 20,215,600 | 17.90 | 18.47 | 17.50 | 17.99 | 00:00:00 | | 2005-05-02 | 10,463,600 | 18.03 | 18.68 | 18.00 | 18.63 | 00:00:00 | | 2005-05-03 | 7,649,300 | 18.65 | 19.09 | 18.55 | 19.05 | 00:00:00 | | 2005-05-04 | 7,191,200 | 18.97 | 19.00 | 18.76 | 18.81 | 00:00:00 | | 2005-05-05 | 5,234,700 | 18.82 | 18.93 | 18.37 | 18.65 | 00:00:00 | | 2005-05-06 | 3,902,000 | 18.88 | 18.90 | 18.71 | 18.80 | 00:00:00 | | 2005-05-09 | 5,119,100 | 18.80 | 19.30 | 18.62 | 19.24 | 00:00:00 | | 2005-05-10 | 2,833,200 | 19.24 | 19.35 | 19.16 | 19.28 | 00:00:00 | | 2005-05-11 | 5,026,200 | 19.26 | 19.32 | 19.06 | 19.12 | 00:00:00 | | 2005-05-12 | 3,864,600 | 19.15 | 19.74 | 19.06 | 19.43 | 00:00:00 | | 2005-05-13 | 4,523,200 | 19.60 | 19.60 | 19.19 | 19.35 | 00:00:00 | | 2005-05-16 | 3,500,900 | 19.35 | 19.59 | 19.32 | 19.53 | 00:00:00 | | 2005-05-17 | 2,932,400 | 19.50 | 19.73 | 19.49 | 19.53 | 00:00:00 | | 2005-05-18 | 2,472,700 | 19.65 | 19.93 | 19.56 | 19.93 | 00:00:00 | | 2005-05-19 | 2,802,100 | 19.93 | 20.00 | 19.77 | 19.85 | 00:00:00 | | 2005-05-20 | 2,694,200 | 19.87 | 19.98 | 19.78 | 19.85 | 00:00:00 | | 2005-05-23 | 2,728,400 | 19.92 | 20.07 | 19.81 | 20.00 | 00:00:00 | | 2005-05-24 | 2,596,100 | 20.04 | 20.10 | 19.94 | 20.09 | 00:00:00 | | 2005-05-25 | 2,201,600 | 20.03 | 20.08 | 19.95 | 19.95 | 00:00:00 | | 2005-05-26 | 3,040,700 | 20.08 | 20.10 | 20.00 | 20.05 | 00:00:00 | | 2005-05-27 | 1,339,500 | 20.07 | 20.12 | 20.00 | 20.01 | 00:00:00 | | 2005-05-31 | 2,832,200 | 19.97 | 20.00 | 19.80 | 19.85 | 00:00:00 | | 2005-06-01 | 2,128,800 | 19.90 | 20.10 | 19.85 | 20.10 | 00:00:00 | | 2005-06-02 | 3,503,200 | 20.03 | 20.43 | 19.95 | 20.43 | 00:00:00 | | 2005-06-03 | 1,908,700 | 20.37 | 20.40 | 20.20 | 20.22 | 00:00:00 | | 2005-06-06 | 3,642,800 | 20.17 | 20.23 | 19.96 | 20.15 | 00:00:00 | | 2005-06-07 | 2,432,300 | 20.23 | 20.78 | 20.13 | 20.69 | 00:00:00 | | 2005-06-08 | 3,700,800 | 20.94 | 21.11 | 20.70 | 21.00 | 00:00:00 | | 2005-06-09 | 2,775,400 | 21.07 | 21.19 | 20.87 | 21.04 | 00:00:00 | | 2005-06-10 | 2,327,400 | 21.11 | 21.11 | 20.35 | 20.43 | 00:00:00 | | 2005-06-13 | 2,843,800 | 20.46 | 21.00 | 20.37 | 20.99 | 00:00:00 | | 2005-06-14 | 2,373,200 | 20.98 | 21.05 | 20.89 | 20.96 | 00:00:00 | | 2005-06-15 | 3,796,900 | 21.00 | 21.25 | 20.66 | 21.18 | 00:00:00 | | 2005-06-16 | 2,409,500 | 21.20 | 21.35 | 21.00 | 21.08 | 00:00:00 | | 2005-06-17 | 3,235,200 | 21.48 | 21.70 | 21.15 | 21.40 | 00:00:00 | | 2005-06-20 | 2,467,500 | 21.34 | 21.44 | 21.21 | 21.38 | 00:00:00 | | 2005-06-21 | 3,218,100 | 21.38 | 21.58 | 21.25 | 21.53 | 00:00:00 | | 2005-06-22 | 2,488,600 | 21.65 | 21.77 | 21.41 | 21.76 | 00:00:00 | | 2005-06-23 | 1,618,000 | 21.78 | 21.78 | 21.10 | 21.11 | 00:00:00 | | 2005-06-24 | 2,464,200 | 21.22 | 21.50 | 21.13 | 21.26 | 00:00:00 | | 2005-06-27 | 1,315,200 | 21.26 | 21.30 | 20.82 | 21.00 | 00:00:00 | | 2005-06-28 | 1,712,900 | 20.99 | 21.32 | 20.88 | 21.29 | 00:00:00 | | 2005-06-29 | 1,623,900 | 21.27 | 21.36 | 20.82 | 20.90 | 00:00:00 | | 2005-06-30 | 1,830,200 | 21.33 | 21.75 | 21.24 | 21.38 | 00:00:00 | | 2005-07-01 | 1,450,700 | 21.53 | 21.56 | 21.20 | 21.48 | 00:00:00 | | 2005-07-05 | 2,569,900 | 21.33 | 21.34 | 20.90 | 21.23 | 00:00:00 | | 2005-07-06 | 2,584,900 | 21.25 | 21.33 | 20.95 | 20.96 | 00:00:00 | | 2005-07-07 | 4,695,800 | 20.55 | 20.90 | 20.44 | 20.87 | 00:00:00 | | 2005-07-08 | 1,472,600 | 20.80 | 20.99 | 20.75 | 20.89 | 00:00:00 | | 2005-07-11 | 2,033,100 | 20.75 | 20.97 | 20.75 | 20.92 | 00:00:00 | | 2005-07-12 | 2,461,800 | 20.82 | 20.94 | 20.73 | 20.90 | 00:00:00 | | 2005-07-13 | 1,813,100 | 20.90 | 21.12 | 20.80 | 21.10 | 00:00:00 | | 2005-07-14 | 1,999,900 | 21.00 | 21.46 | 21.00 | 21.34 | 00:00:00 | | 2005-07-15 | 2,323,900 | 21.45 | 21.77 | 21.40 | 21.74 | 00:00:00 | | 2005-07-18 | 2,253,100 | 21.74 | 21.76 | 21.44 | 21.45 | 00:00:00 | | 2005-07-19 | 2,027,900 | 21.58 | 21.85 | 21.50 | 21.74 | 00:00:00 | | 2005-07-20 | 2,613,800 | 21.74 | 21.90 | 21.64 | 21.90 | 00:00:00 | | 2005-07-21 | 1,393,500 | 21.90 | 21.90 | 21.52 | 21.55 | 00:00:00 | | 2005-07-22 | 2,581,300 | 21.75 | 22.09 | 21.69 | 21.99 | 00:00:00 | | 2005-07-25 | 2,470,300 | 22.08 | 22.10 | 21.88 | 22.00 | 00:00:00 | | 2005-07-26 | 1,906,600 | 22.15 | 22.15 | 21.77 | 21.86 | 00:00:00 | | 2005-07-27 | 3,248,500 | 22.01 | 22.02 | 21.60 | 22.00 | 00:00:00 | | 2005-07-28 | 3,142,800 | 22.12 | 22.47 | 21.42 | 22.35 | 00:00:00 | | 2005-07-29 | 4,909,500 | 22.98 | 23.90 | 22.75 | 22.94 | 00:00:00 | | 2005-08-01 | 4,546,600 | 22.80 | 22.81 | 21.55 | 21.66 | 00:00:00 | | 2005-08-02 | 3,726,900 | 21.70 | 21.95 | 21.70 | 21.93 | 00:00:00 | | 2005-08-03 | 2,828,500 | 21.83 | 22.00 | 21.69 | 21.76 | 00:00:00 | | 2005-08-04 | 2,790,000 | 21.70 | 21.84 | 21.26 | 21.30 | 00:00:00 | | 2005-08-05 | 3,193,700 | 21.20 | 21.30 | 20.78 | 20.78 | 00:00:00 | | 2005-08-08 | 1,963,900 | 20.79 | 20.90 | 20.60 | 20.68 | 00:00:00 | | 2005-08-09 | 3,618,000 | 20.68 | 20.77 | 19.75 | 20.56 | 00:00:00 | | 2005-08-10 | 3,510,100 | 20.73 | 21.27 | 20.64 | 21.06 | 00:00:00 | | 2005-08-11 | 1,915,000 | 21.10 | 21.24 | 20.95 | 21.11 | 00:00:00 | | 2005-08-12 | 1,181,500 | 21.01 | 21.17 | 20.96 | 21.03 | 00:00:00 | | 2005-08-15 | 1,427,300 | 21.00 | 21.12 | 20.90 | 21.01 | 00:00:00 | | 2005-08-16 | 1,043,900 | 21.02 | 21.11 | 20.65 | 20.66 | 00:00:00 | | 2005-08-17 | 1,404,900 | 20.62 | 20.88 | 20.57 | 20.78 | 00:00:00 | | 2005-08-18 | 1,527,200 | 20.65 | 20.98 | 20.61 | 20.93 | 00:00:00 | | 2005-08-19 | 2,129,000 | 20.93 | 21.04 | 20.70 | 21.00 | 00:00:00 | | 2005-08-22 | 3,838,600 | 21.99 | 22.39 | 21.57 | 21.90 | 00:00:00 | | 2005-08-23 | 6,582,700 | 22.40 | 22.79 | 22.31 | 22.32 | 00:00:00 | | 2005-08-24 | 3,563,500 | 22.40 | 22.43 | 21.97 | 22.08 | 00:00:00 | | 2005-08-25 | 3,764,300 | 22.20 | 22.63 | 22.15 | 22.44 | 00:00:00 | | 2005-08-26 | 3,050,100 | 22.45 | 22.72 | 22.42 | 22.47 | 00:00:00 | | 2005-08-29 | 2,330,000 | 22.49 | 22.57 | 22.29 | 22.44 | 00:00:00 | | 2005-08-30 | 2,332,900 | 22.32 | 22.48 | 22.21 | 22.34 | 00:00:00 | | 2005-08-31 | 4,108,400 | 22.34 | 22.55 | 22.15 | 22.51 | 00:00:00 | | 2005-09-01 | 5,720,600 | 22.59 | 23.71 | 22.56 | 23.48 | 00:00:00 | | 2005-09-02 | 3,699,500 | 23.83 | 24.20 | 23.67 | 23.71 | 00:00:00 | | 2005-09-06 | 3,046,200 | 23.93 | 24.17 | 23.70 | 23.76 | 00:00:00 | | 2005-09-07 | 4,412,500 | 23.76 | 23.85 | 23.03 | 23.20 | 00:00:00 | | 2005-09-08 | 2,311,500 | 23.22 | 23.41 | 23.05 | 23.18 | 00:00:00 | | 2005-09-09 | 2,116,500 | 23.28 | 23.46 | 23.18 | 23.20 | 00:00:00 | | 2005-09-12 | 3,263,600 | 22.75 | 23.50 | 22.75 | 23.41 | 00:00:00 | | 2005-09-13 | 2,349,600 | 23.07 | 23.25 | 22.93 | 22.93 | 00:00:00 | | 2005-09-14 | 2,611,700 | 23.07 | 23.24 | 22.73 | 22.86 | 00:00:00 | | 2005-09-15 | 2,263,200 | 22.96 | 23.32 | 22.92 | 23.16 | 00:00:00 | | 2005-09-16 | 5,316,500 | 23.37 | 23.61 | 23.10 | 23.14 | 00:00:00 | | 2005-09-19 | 3,656,800 | 23.12 | 23.12 | 22.51 | 22.66 | 00:00:00 | | 2005-09-20 | 2,240,400 | 22.75 | 22.83 | 22.33 | 22.39 | 00:00:00 | | 2005-09-21 | 3,098,300 | 21.96 | 22.34 | 21.60 | 22.18 | 00:00:00 | | 2005-09-22 | 2,441,200 | 22.08 | 22.47 | 22.02 | 22.46 | 00:00:00 | | 2005-09-23 | 3,356,600 | 22.44 | 23.08 | 22.39 | 22.78 | 00:00:00 | | 2005-09-26 | 2,618,300 | 22.78 | 23.05 | 22.58 | 22.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
