|
 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 | | 2005-09-26 | 2,618,300 | 22.78 | 23.05 | 22.58 | 22.71 | 00:00:00 | | 2005-09-27 | 4,761,700 | 23.43 | 23.82 | 23.40 | 23.61 | 00:00:00 | | 2005-09-28 | 3,343,500 | 23.81 | 24.00 | 23.65 | 23.90 | 00:00:00 | | 2005-09-29 | 2,904,000 | 23.98 | 24.30 | 23.88 | 24.20 | 00:00:00 | | 2005-09-30 | 3,257,900 | 24.33 | 24.75 | 24.22 | 24.66 | 00:00:00 | | 2005-10-03 | 3,153,100 | 24.66 | 24.83 | 24.30 | 24.75 | 00:00:00 | | 2005-10-04 | 5,129,000 | 24.80 | 25.34 | 24.77 | 25.00 | 00:00:00 | | 2005-10-05 | 3,085,500 | 24.90 | 25.00 | 24.36 | 24.39 | 00:00:00 | | 2005-10-06 | 4,675,400 | 24.64 | 24.70 | 24.19 | 24.28 | 00:00:00 | | 2005-10-07 | 3,696,300 | 24.30 | 24.65 | 24.30 | 24.50 | 00:00:00 | | 2005-10-10 | 2,639,300 | 24.50 | 24.51 | 23.87 | 23.88 | 00:00:00 | | 2005-10-11 | 3,219,400 | 24.03 | 24.16 | 23.83 | 24.01 | 00:00:00 | | 2005-10-12 | 2,584,500 | 23.96 | 24.13 | 23.72 | 23.80 | 00:00:00 | | 2005-10-13 | 3,064,500 | 23.83 | 23.93 | 23.58 | 23.84 | 00:00:00 | | 2005-10-14 | 2,445,500 | 24.00 | 24.45 | 23.84 | 24.39 | 00:00:00 | | 2005-10-17 | 3,260,600 | 24.45 | 24.51 | 24.25 | 24.42 | 00:00:00 | | 2005-10-18 | 3,991,100 | 24.62 | 24.85 | 24.37 | 24.42 | 00:00:00 | | 2005-10-19 | 3,155,300 | 24.42 | 24.59 | 24.14 | 24.53 | 00:00:00 | | 2005-10-20 | 3,183,300 | 24.47 | 24.52 | 23.60 | 23.75 | 00:00:00 | | 2005-10-21 | 2,854,100 | 24.56 | 24.56 | 23.45 | 23.78 | 00:00:00 | | 2005-10-24 | 2,121,300 | 23.79 | 24.12 | 23.75 | 24.12 | 00:00:00 | | 2005-10-25 | 1,581,400 | 24.00 | 24.18 | 23.66 | 23.98 | 00:00:00 | | 2005-10-26 | 2,519,500 | 24.06 | 24.29 | 23.61 | 23.61 | 00:00:00 | | 2005-10-27 | 1,831,300 | 23.65 | 23.86 | 23.24 | 23.25 | 00:00:00 | | 2005-10-28 | 4,081,200 | 23.00 | 24.94 | 23.00 | 24.30 | 00:00:00 | | 2005-10-31 | 4,361,600 | 24.25 | 24.47 | 24.05 | 24.37 | 00:00:00 | | 2005-11-01 | 3,414,300 | 24.60 | 24.67 | 24.11 | 24.49 | 00:00:00 | | 2005-11-02 | 1,605,800 | 24.53 | 24.62 | 24.26 | 24.46 | 00:00:00 | | 2005-11-03 | 2,025,200 | 24.65 | 24.68 | 24.28 | 24.40 | 00:00:00 | | 2005-11-04 | 2,324,600 | 24.60 | 24.67 | 24.09 | 24.21 | 00:00:00 | | 2005-11-07 | 3,112,000 | 24.10 | 24.37 | 23.78 | 23.78 | 00:00:00 | | 2005-11-08 | 1,999,300 | 23.77 | 23.97 | 23.56 | 23.76 | 00:00:00 | | 2005-11-09 | 1,746,500 | 23.98 | 24.27 | 23.90 | 24.00 | 00:00:00 | | 2005-11-10 | 3,271,100 | 24.25 | 24.42 | 23.95 | 24.40 | 00:00:00 | | 2005-11-11 | 1,423,400 | 24.41 | 24.48 | 24.25 | 24.41 | 00:00:00 | | 2005-11-14 | 2,182,900 | 24.44 | 24.62 | 24.06 | 24.15 | 00:00:00 | | 2005-11-15 | 2,191,700 | 24.23 | 24.34 | 23.84 | 23.93 | 00:00:00 | | 2005-11-16 | 1,792,400 | 24.10 | 24.18 | 23.86 | 24.14 | 00:00:00 | | 2005-11-17 | 2,749,800 | 24.19 | 24.83 | 24.17 | 24.75 | 00:00:00 | | 2005-11-18 | 2,593,500 | 24.75 | 25.01 | 24.21 | 24.51 | 00:00:00 | | 2005-11-21 | 2,219,100 | 24.45 | 24.67 | 24.38 | 24.47 | 00:00:00 | | 2005-11-22 | 2,659,900 | 24.60 | 24.64 | 24.35 | 24.41 | 00:00:00 | | 2005-11-23 | 1,177,800 | 24.45 | 24.57 | 24.41 | 24.52 | 00:00:00 | | 2005-11-25 | 322,000 | 24.62 | 24.62 | 24.48 | 24.52 | 00:00:00 | | 2005-11-28 | 1,645,200 | 24.52 | 24.54 | 24.23 | 24.26 | 00:00:00 | | 2005-11-29 | 1,711,800 | 24.35 | 24.49 | 24.20 | 24.24 | 00:00:00 | | 2005-11-30 | 3,216,800 | 24.23 | 24.34 | 23.54 | 23.57 | 00:00:00 | | 2005-12-01 | 4,920,200 | 23.59 | 24.26 | 23.55 | 24.15 | 00:00:00 | | 2005-12-02 | 1,837,000 | 24.03 | 24.07 | 23.90 | 23.90 | 00:00:00 | | 2005-12-05 | 2,812,200 | 23.85 | 23.87 | 23.37 | 23.41 | 00:00:00 | | 2005-12-06 | 2,736,700 | 23.59 | 23.85 | 23.52 | 23.65 | 00:00:00 | | 2005-12-07 | 3,042,800 | 24.00 | 24.16 | 23.79 | 24.13 | 00:00:00 | | 2005-12-08 | 3,150,200 | 24.18 | 24.76 | 24.13 | 24.64 | 00:00:00 | | 2005-12-09 | 2,806,900 | 24.73 | 24.94 | 24.66 | 24.80 | 00:00:00 | | 2005-12-12 | 1,954,600 | 24.95 | 24.96 | 24.55 | 24.75 | 00:00:00 | | 2005-12-13 | 2,043,200 | 24.70 | 24.99 | 24.46 | 24.69 | 00:00:00 | | 2005-12-14 | 1,647,000 | 24.75 | 24.92 | 24.52 | 24.54 | 00:00:00 | | 2005-12-15 | 1,558,100 | 24.61 | 24.82 | 24.41 | 24.79 | 00:00:00 | | 2005-12-16 | 2,834,700 | 24.89 | 25.10 | 24.80 | 25.06 | 00:00:00 | | 2005-12-19 | 2,504,100 | 25.06 | 25.25 | 24.54 | 24.56 | 00:00:00 | | 2005-12-20 | 2,397,600 | 24.51 | 24.79 | 24.17 | 24.26 | 00:00:00 | | 2005-12-21 | 2,081,100 | 24.28 | 25.09 | 24.28 | 25.00 | 00:00:00 | | 2005-12-22 | 2,020,700 | 25.00 | 25.08 | 24.52 | 24.73 | 00:00:00 | | 2005-12-23 | 1,843,000 | 24.85 | 25.55 | 24.83 | 25.20 | 00:00:00 | | 2005-12-27 | 1,840,000 | 25.20 | 25.45 | 24.90 | 24.94 | 00:00:00 | | 2005-12-28 | 1,283,100 | 25.09 | 25.32 | 25.08 | 25.20 | 00:00:00 | | 2005-12-29 | 1,275,000 | 25.30 | 25.47 | 25.09 | 25.17 | 00:00:00 | | 2005-12-30 | 2,033,700 | 25.00 | 25.07 | 24.58 | 24.66 | 00:00:00 | | 2006-01-03 | 4,270,600 | 24.75 | 24.75 | 24.05 | 24.38 | 00:00:00 | | 2006-01-04 | 9,920,600 | 24.62 | 26.00 | 24.60 | 25.92 | 00:00:00 | | 2006-01-05 | 5,150,400 | 26.00 | 26.00 | 25.25 | 25.30 | 00:00:00 | | 2006-01-06 | 3,425,400 | 25.72 | 26.05 | 25.48 | 26.05 | 00:00:00 | | 2006-01-09 | 5,990,200 | 26.11 | 26.90 | 26.11 | 26.37 | 00:00:00 | | 2006-01-10 | 3,015,000 | 26.45 | 26.67 | 26.11 | 26.20 | 00:00:00 | | 2006-01-11 | 3,465,500 | 26.35 | 26.80 | 26.31 | 26.76 | 00:00:00 | | 2006-01-12 | 3,749,700 | 26.95 | 27.25 | 26.57 | 27.08 | 00:00:00 | | 2006-01-13 | 3,251,300 | 27.08 | 27.45 | 26.69 | 26.79 | 00:00:00 | | 2006-01-17 | 3,303,000 | 26.95 | 27.17 | 26.55 | 26.78 | 00:00:00 | | 2006-01-18 | 6,491,300 | 26.40 | 28.10 | 26.40 | 27.98 | 00:00:00 | | 2006-01-19 | 4,319,300 | 28.00 | 28.20 | 27.85 | 28.11 | 00:00:00 | | 2006-01-20 | 4,154,400 | 28.20 | 28.25 | 27.51 | 27.52 | 00:00:00 | | 2006-01-23 | 3,196,100 | 27.77 | 28.15 | 27.75 | 27.94 | 00:00:00 | | 2006-01-24 | 2,652,900 | 28.25 | 28.56 | 28.13 | 28.34 | 00:00:00 | | 2006-01-25 | 4,756,900 | 28.45 | 28.60 | 27.80 | 27.98 | 00:00:00 | | 2006-01-26 | 2,777,100 | 28.20 | 28.54 | 28.16 | 28.44 | 00:00:00 | | 2006-01-27 | 3,436,100 | 28.50 | 28.97 | 28.48 | 28.87 | 00:00:00 | | 2006-01-30 | 3,959,200 | 29.15 | 29.20 | 28.67 | 28.74 | 00:00:00 | | 2006-01-31 | 15,751,000 | 29.80 | 32.22 | 29.80 | 31.50 | 00:00:00 | | 2006-02-01 | 12,582,300 | 30.61 | 30.61 | 29.88 | 30.19 | 00:00:00 | | 2006-02-02 | 5,965,000 | 30.27 | 30.90 | 30.09 | 30.25 | 00:00:00 | | 2006-02-03 | 4,718,700 | 30.35 | 30.65 | 30.00 | 30.00 | 00:00:00 | | 2006-02-06 | 3,661,600 | 30.30 | 30.39 | 29.79 | 29.84 | 00:00:00 | | 2006-02-07 | 4,235,700 | 29.80 | 30.20 | 29.50 | 29.99 | 00:00:00 | | 2006-02-08 | 4,801,800 | 30.20 | 30.68 | 29.66 | 30.62 | 00:00:00 | | 2006-02-09 | 6,155,200 | 31.25 | 31.50 | 30.90 | 31.30 | 00:00:00 | | 2006-02-10 | 4,258,100 | 31.50 | 31.50 | 30.72 | 30.72 | 00:00:00 | | 2006-02-13 | 2,715,800 | 30.88 | 30.93 | 30.50 | 30.75 | 00:00:00 | | 2006-02-14 | 4,214,200 | 30.75 | 31.18 | 30.70 | 30.90 | 00:00:00 | | 2006-02-15 | 4,400,500 | 30.89 | 30.89 | 30.00 | 30.60 | 00:00:00 | | 2006-02-16 | 3,618,400 | 30.67 | 30.67 | 30.28 | 30.57 | 00:00:00 | | 2006-02-17 | 3,381,800 | 30.57 | 30.80 | 30.02 | 30.08 | 00:00:00 | | 2006-02-21 | 6,584,500 | 30.30 | 31.32 | 30.19 | 31.19 | 00:00:00 | | 2006-02-22 | 3,853,100 | 31.29 | 31.33 | 31.01 | 31.02 | 00:00:00 | | 2006-02-23 | 2,788,000 | 31.10 | 31.27 | 30.91 | 30.99 | 00:00:00 | | 2006-02-24 | 2,813,500 | 31.00 | 31.15 | 30.68 | 30.96 | 00:00:00 | | 2006-02-27 | 5,248,500 | 31.28 | 32.07 | 31.28 | 31.89 | 00:00:00 | | 2006-02-28 | 3,817,600 | 31.90 | 31.90 | 31.24 | 31.72 | 00:00:00 | | 2006-03-01 | 3,444,700 | 31.72 | 32.10 | 31.16 | 31.20 | 00:00:00 | | 2006-03-02 | 4,048,100 | 30.80 | 32.18 | 30.75 | 31.94 | 00:00:00 | | 2006-03-03 | 3,306,500 | 31.95 | 32.40 | 31.60 | 32.27 | 00:00:00 | | 2006-03-06 | 4,003,000 | 32.34 | 32.60 | 31.66 | 32.15 | 00:00:00 | | 2006-03-07 | 4,111,600 | 32.09 | 32.10 | 31.26 | 31.73 | 00:00:00 | | 2006-03-08 | 3,620,100 | 31.70 | 32.04 | 31.31 | 31.57 | 00:00:00 | | 2006-03-09 | 3,057,000 | 31.57 | 32.37 | 31.55 | 32.22 | 00:00:00 | | 2006-03-10 | 2,272,700 | 32.20 | 32.33 | 31.87 | 32.22 | 00:00:00 | | 2006-03-13 | 5,564,200 | 32.25 | 33.77 | 32.22 | 33.45 | 00:00:00 | | 2006-03-14 | 5,264,000 | 33.55 | 34.47 | 33.22 | 34.45 | 00:00:00 | | 2006-03-15 | 5,863,500 | 34.50 | 34.80 | 33.64 | 34.05 | 00:00:00 | | 2006-03-16 | 3,954,900 | 34.20 | 34.96 | 34.05 | 34.63 | 00:00:00 | | 2006-03-17 | 6,035,800 | 34.90 | 35.39 | 34.80 | 35.26 | 00:00:00 | | 2006-03-20 | 4,358,200 | 35.40 | 35.50 | 34.86 | 35.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
