|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 4,358,200 | 35.40 | 35.50 | 34.86 | 35.00 | 00:00:00 | | 2006-03-21 | 3,538,000 | 35.20 | 35.28 | 34.60 | 34.93 | 00:00:00 | | 2006-03-22 | 2,682,600 | 34.83 | 35.25 | 34.68 | 35.25 | 00:00:00 | | 2006-03-23 | 3,622,000 | 35.25 | 35.25 | 34.39 | 34.70 | 00:00:00 | | 2006-03-24 | 2,792,000 | 35.00 | 35.22 | 34.25 | 35.15 | 00:00:00 | | 2006-03-27 | 2,091,200 | 34.90 | 35.25 | 34.75 | 35.03 | 00:00:00 | | 2006-03-28 | 2,763,400 | 35.18 | 35.18 | 34.24 | 34.53 | 00:00:00 | | 2006-03-29 | 5,819,200 | 34.70 | 34.71 | 33.30 | 34.34 | 00:00:00 | | 2006-03-30 | 3,619,100 | 34.38 | 34.50 | 33.53 | 33.90 | 00:00:00 | | 2006-03-31 | 5,115,300 | 33.80 | 33.90 | 32.80 | 33.65 | 00:00:00 | | 2006-04-03 | 6,674,800 | 34.75 | 35.61 | 34.60 | 35.21 | 00:00:00 | | 2006-04-04 | 4,903,500 | 35.40 | 36.10 | 35.27 | 35.96 | 00:00:00 | | 2006-04-05 | 6,703,500 | 36.16 | 37.26 | 36.09 | 37.19 | 00:00:00 | | 2006-04-06 | 4,485,700 | 37.33 | 37.60 | 36.62 | 36.92 | 00:00:00 | | 2006-04-07 | 3,271,300 | 37.15 | 37.29 | 36.02 | 36.05 | 00:00:00 | | 2006-04-10 | 2,668,400 | 36.52 | 36.82 | 36.10 | 36.20 | 00:00:00 | | 2006-04-11 | 4,225,900 | 36.45 | 36.79 | 36.29 | 36.55 | 00:00:00 | | 2006-04-12 | 5,964,900 | 36.93 | 37.50 | 36.64 | 37.39 | 00:00:00 | | 2006-04-13 | 2,681,200 | 37.49 | 37.51 | 36.70 | 36.85 | 00:00:00 | | 2006-04-17 | 3,303,200 | 37.20 | 37.31 | 36.06 | 36.24 | 00:00:00 | | 2006-04-18 | 4,803,300 | 36.62 | 37.10 | 36.31 | 36.78 | 00:00:00 | | 2006-04-19 | 4,782,900 | 36.88 | 38.10 | 36.88 | 37.70 | 00:00:00 | | 2006-04-20 | 3,633,200 | 38.03 | 38.06 | 36.85 | 37.30 | 00:00:00 | | 2006-04-21 | 3,738,300 | 37.68 | 38.20 | 37.60 | 37.86 | 00:00:00 | | 2006-04-24 | 5,208,400 | 38.24 | 38.70 | 38.00 | 38.21 | 00:00:00 | | 2006-04-25 | 6,901,200 | 39.01 | 39.01 | 36.58 | 36.67 | 00:00:00 | | 2006-04-26 | 4,275,400 | 36.75 | 37.55 | 36.40 | 36.93 | 00:00:00 | | 2006-04-27 | 5,067,000 | 36.94 | 36.94 | 36.09 | 36.19 | 00:00:00 | | 2006-04-28 | 3,647,400 | 36.30 | 36.68 | 36.01 | 36.34 | 00:00:00 | | 2006-05-01 | 7,864,400 | 36.85 | 38.66 | 36.85 | 38.00 | 00:00:00 | | 2006-05-02 | 19,305,500 | 39.24 | 42.05 | 38.37 | 41.90 | 00:00:00 | | 2006-05-03 | 17,327,800 | 41.90 | 43.61 | 40.90 | 43.32 | 00:00:00 | | 2006-05-04 | 16,233,500 | 42.30 | 42.67 | 39.70 | 40.00 | 00:00:00 | | 2006-05-05 | 8,365,800 | 40.77 | 41.47 | 40.43 | 40.70 | 00:00:00 | | 2006-05-08 | 9,787,600 | 41.12 | 43.50 | 41.08 | 43.22 | 00:00:00 | | 2006-05-09 | 17,050,100 | 44.00 | 45.75 | 43.55 | 45.22 | 00:00:00 | | 2006-05-10 | 9,386,600 | 45.95 | 45.95 | 44.30 | 45.00 | 00:00:00 | | 2006-05-11 | 11,806,700 | 45.50 | 46.71 | 44.71 | 45.25 | 00:00:00 | | 2006-05-12 | 11,889,900 | 45.50 | 45.98 | 43.03 | 44.10 | 00:00:00 | | 2006-05-15 | 10,682,000 | 42.60 | 43.60 | 41.26 | 43.15 | 00:00:00 | | 2006-05-16 | 8,710,800 | 43.03 | 44.55 | 42.13 | 44.13 | 00:00:00 | | 2006-05-17 | 6,668,100 | 44.03 | 44.04 | 42.00 | 42.19 | 00:00:00 | | 2006-05-18 | 10,548,000 | 41.50 | 42.85 | 39.55 | 39.80 | 00:00:00 | | 2006-05-19 | 9,608,400 | 40.00 | 40.25 | 38.81 | 40.20 | 00:00:00 | | 2006-05-22 | 8,557,600 | 40.20 | 40.20 | 38.87 | 40.00 | 00:00:00 | | 2006-05-23 | 7,221,300 | 41.00 | 41.60 | 39.97 | 40.05 | 00:00:00 | | 2006-05-24 | 5,857,800 | 40.14 | 41.06 | 40.00 | 40.30 | 00:00:00 | | 2006-05-25 | 4,951,300 | 41.00 | 41.75 | 40.73 | 41.38 | 00:00:00 | | 2006-05-26 | 4,647,300 | 42.00 | 43.09 | 41.68 | 42.71 | 00:00:00 | | 2006-05-30 | 5,204,200 | 43.10 | 43.10 | 40.70 | 40.86 | 00:00:00 | | 2006-05-31 | 4,982,300 | 41.50 | 41.97 | 41.20 | 41.57 | 00:00:00 | | 2006-06-01 | 5,221,800 | 42.22 | 43.34 | 41.72 | 43.23 | 00:00:00 | | 2006-06-02 | 4,216,100 | 43.70 | 43.74 | 41.86 | 42.34 | 00:00:00 | | 2006-06-05 | 3,580,900 | 42.30 | 42.59 | 41.36 | 41.50 | 00:00:00 | | 2006-06-06 | 4,466,100 | 41.75 | 42.05 | 40.25 | 41.84 | 00:00:00 | | 2006-06-07 | 4,550,800 | 41.84 | 42.47 | 41.25 | 41.57 | 00:00:00 | | 2006-06-08 | 10,966,200 | 41.45 | 41.45 | 38.31 | 40.01 | 00:00:00 | | 2006-06-09 | 6,594,300 | 41.20 | 41.83 | 40.77 | 41.26 | 00:00:00 | | 2006-06-12 | 4,852,400 | 42.00 | 42.15 | 40.00 | 40.29 | 00:00:00 | | 2006-06-13 | 10,616,500 | 40.00 | 40.00 | 37.45 | 38.21 | 00:00:00 | | 2006-06-14 | 5,297,400 | 38.72 | 39.40 | 38.10 | 38.77 | 00:00:00 | | 2006-06-15 | 5,506,900 | 39.00 | 39.90 | 38.40 | 39.74 | 00:00:00 | | 2006-06-16 | 4,381,800 | 39.80 | 39.90 | 38.77 | 39.08 | 00:00:00 | | 2006-06-19 | 4,212,900 | 39.10 | 39.64 | 37.86 | 38.37 | 00:00:00 | | 2006-06-20 | 3,614,600 | 38.45 | 39.50 | 38.40 | 39.39 | 00:00:00 | | 2006-06-21 | 4,277,300 | 39.10 | 39.80 | 38.75 | 38.87 | 00:00:00 | | 2006-06-22 | 2,921,300 | 38.78 | 39.27 | 38.66 | 38.85 | 00:00:00 | | 2006-06-23 | 3,005,200 | 38.50 | 39.42 | 38.44 | 38.90 | 00:00:00 | | 2006-06-26 | 3,851,400 | 38.90 | 40.01 | 38.54 | 39.96 | 00:00:00 | | 2006-06-27 | 3,182,500 | 39.90 | 40.47 | 39.14 | 39.35 | 00:00:00 | | 2006-06-28 | 3,157,200 | 39.54 | 40.25 | 38.88 | 40.16 | 00:00:00 | | 2006-06-29 | 5,777,500 | 40.50 | 41.45 | 39.96 | 41.05 | 00:00:00 | | 2006-06-30 | 4,180,400 | 41.55 | 41.95 | 41.24 | 41.28 | 00:00:00 | | 2006-07-03 | 3,282,800 | 41.70 | 43.70 | 41.50 | 43.03 | 00:00:00 | | 2006-07-05 | 3,777,500 | 42.00 | 42.42 | 41.21 | 42.21 | 00:00:00 | | 2006-07-06 | 3,242,100 | 43.00 | 43.42 | 42.05 | 42.47 | 00:00:00 | | 2006-07-07 | 4,287,900 | 44.50 | 44.50 | 42.89 | 43.07 | 00:00:00 | | 2006-07-10 | 4,266,300 | 43.75 | 44.28 | 42.70 | 43.11 | 00:00:00 | | 2006-07-11 | 4,022,000 | 43.26 | 43.75 | 42.20 | 43.65 | 00:00:00 | | 2006-07-12 | 2,380,600 | 43.84 | 43.85 | 42.53 | 42.73 | 00:00:00 | | 2006-07-13 | 3,098,900 | 42.73 | 42.73 | 41.62 | 41.63 | 00:00:00 | | 2006-07-14 | 3,012,000 | 41.63 | 42.03 | 40.92 | 41.98 | 00:00:00 | | 2006-07-17 | 2,449,900 | 41.77 | 41.95 | 40.91 | 41.04 | 00:00:00 | | 2006-07-18 | 3,199,000 | 41.23 | 41.70 | 40.50 | 41.06 | 00:00:00 | | 2006-07-19 | 3,474,700 | 41.43 | 42.13 | 41.05 | 41.80 | 00:00:00 | | 2006-07-20 | 4,010,100 | 41.85 | 42.01 | 40.18 | 40.18 | 00:00:00 | | 2006-07-21 | 4,342,100 | 40.27 | 40.32 | 39.17 | 39.46 | 00:00:00 | | 2006-07-24 | 4,783,900 | 39.47 | 39.92 | 39.12 | 39.88 | 00:00:00 | | 2006-07-25 | 4,110,100 | 39.97 | 41.96 | 39.85 | 41.85 | 00:00:00 | | 2006-07-26 | 4,088,500 | 41.81 | 42.29 | 41.14 | 42.15 | 00:00:00 | | 2006-07-27 | 4,982,800 | 42.51 | 43.25 | 42.41 | 42.43 | 00:00:00 | | 2006-07-28 | 3,939,300 | 42.50 | 43.86 | 42.27 | 43.52 | 00:00:00 | | 2006-07-31 | 5,044,300 | 43.71 | 44.00 | 43.04 | 44.00 | 00:00:00 | | 2006-08-01 | 7,799,600 | 44.50 | 45.05 | 43.66 | 43.90 | 00:00:00 | | 2006-08-02 | 6,468,000 | 44.00 | 44.02 | 42.23 | 42.86 | 00:00:00 | | 2006-08-03 | 5,142,500 | 42.27 | 42.31 | 41.45 | 42.00 | 00:00:00 | | 2006-08-04 | 5,431,400 | 42.65 | 42.68 | 40.58 | 40.91 | 00:00:00 | | 2006-08-07 | 5,501,400 | 40.04 | 41.56 | 39.73 | 41.43 | 00:00:00 | | 2006-08-08 | 2,678,400 | 41.60 | 41.99 | 41.19 | 41.42 | 00:00:00 | | 2006-08-09 | 2,756,100 | 41.67 | 42.20 | 41.28 | 41.81 | 00:00:00 | | 2006-08-10 | 4,240,900 | 41.61 | 41.65 | 40.28 | 40.57 | 00:00:00 | | 2006-08-11 | 2,588,400 | 40.62 | 41.08 | 40.62 | 40.83 | 00:00:00 | | 2006-08-14 | 3,516,100 | 41.00 | 41.31 | 39.92 | 40.11 | 00:00:00 | | 2006-08-15 | 3,377,800 | 40.70 | 41.16 | 40.41 | 41.02 | 00:00:00 | | 2006-08-16 | 3,534,600 | 41.00 | 41.06 | 40.25 | 40.45 | 00:00:00 | | 2006-08-17 | 3,490,800 | 40.41 | 40.75 | 39.71 | 39.73 | 00:00:00 | | 2006-08-18 | 4,600,500 | 39.74 | 41.22 | 39.69 | 41.20 | 00:00:00 | | 2006-08-21 | 3,241,500 | 41.20 | 42.02 | 41.10 | 41.45 | 00:00:00 | | 2006-08-22 | 2,239,700 | 41.67 | 41.89 | 41.21 | 41.50 | 00:00:00 | | 2006-08-23 | 2,012,200 | 41.37 | 41.99 | 41.30 | 41.64 | 00:00:00 | | 2006-08-24 | 1,564,000 | 42.00 | 42.00 | 41.25 | 41.74 | 00:00:00 | | 2006-08-25 | 2,798,900 | 41.73 | 41.97 | 41.20 | 41.74 | 00:00:00 | | 2006-08-28 | 2,513,400 | 41.52 | 42.23 | 41.40 | 41.69 | 00:00:00 | | 2006-08-29 | 3,337,900 | 41.70 | 41.75 | 40.95 | 41.23 | 00:00:00 | | 2006-08-30 | 2,017,000 | 41.48 | 41.70 | 41.21 | 41.21 | 00:00:00 | | 2006-08-31 | 2,656,700 | 41.20 | 41.46 | 40.98 | 41.17 | 00:00:00 | | 2006-09-01 | 2,722,800 | 41.42 | 42.44 | 41.39 | 41.99 | 00:00:00 | | 2006-09-05 | 1,918,600 | 41.87 | 42.35 | 41.76 | 42.04 | 00:00:00 | | 2006-09-06 | 4,238,100 | 42.13 | 42.13 | 40.63 | 40.77 | 00:00:00 | | 2006-09-07 | 3,783,800 | 40.77 | 40.77 | 39.80 | 39.93 | 00:00:00 | | 2006-09-08 | 4,351,400 | 40.14 | 40.66 | 39.30 | 39.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
