|
 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 | | 2006-09-08 | 4,351,400 | 40.14 | 40.66 | 39.30 | 39.59 | 00:00:00 | | 2006-09-11 | 5,745,400 | 39.00 | 39.21 | 38.02 | 38.33 | 00:00:00 | | 2006-09-12 | 9,371,300 | 38.11 | 38.15 | 36.50 | 37.17 | 00:00:00 | | 2006-09-13 | 7,751,500 | 36.50 | 38.30 | 36.44 | 37.86 | 00:00:00 | | 2006-09-14 | 4,970,800 | 38.25 | 38.73 | 37.75 | 38.56 | 00:00:00 | | 2006-09-15 | 5,499,400 | 38.62 | 38.87 | 38.01 | 38.13 | 00:00:00 | | 2006-09-18 | 2,753,100 | 37.75 | 38.70 | 37.70 | 38.59 | 00:00:00 | | 2006-09-19 | 3,214,300 | 38.44 | 38.65 | 38.12 | 38.48 | 00:00:00 | | 2006-09-20 | 5,605,900 | 38.50 | 38.81 | 38.15 | 38.71 | 00:00:00 | | 2006-09-21 | 3,517,200 | 38.90 | 39.46 | 38.65 | 39.20 | 00:00:00 | | 2006-09-22 | 3,613,400 | 39.17 | 39.29 | 38.35 | 38.48 | 00:00:00 | | 2006-09-25 | 6,093,800 | 38.39 | 38.40 | 36.59 | 37.62 | 00:00:00 | | 2006-09-26 | 3,509,100 | 37.45 | 38.84 | 37.20 | 38.74 | 00:00:00 | | 2006-09-27 | 3,913,200 | 38.64 | 38.75 | 37.66 | 37.75 | 00:00:00 | | 2006-09-28 | 3,627,700 | 37.55 | 37.94 | 37.34 | 37.66 | 00:00:00 | | 2006-09-29 | 2,648,600 | 37.86 | 38.15 | 37.67 | 37.88 | 00:00:00 | | 2006-10-02 | 2,744,300 | 37.88 | 38.39 | 37.18 | 38.05 | 00:00:00 | | 2006-10-03 | 3,969,400 | 37.82 | 38.06 | 36.96 | 37.01 | 00:00:00 | | 2006-10-04 | 5,515,400 | 36.75 | 37.07 | 35.77 | 37.05 | 00:00:00 | | 2006-10-05 | 4,360,000 | 37.21 | 38.00 | 37.17 | 37.40 | 00:00:00 | | 2006-10-06 | 4,759,100 | 37.25 | 37.25 | 36.90 | 37.00 | 00:00:00 | | 2006-10-09 | 4,211,900 | 37.09 | 38.59 | 37.05 | 38.50 | 00:00:00 | | 2006-10-10 | 5,132,300 | 38.37 | 38.60 | 37.10 | 37.12 | 00:00:00 | | 2006-10-11 | 5,187,200 | 36.91 | 37.66 | 36.54 | 36.66 | 00:00:00 | | 2006-10-12 | 4,331,300 | 37.01 | 37.24 | 36.55 | 36.72 | 00:00:00 | | 2006-10-13 | 4,768,300 | 36.92 | 37.21 | 36.25 | 36.93 | 00:00:00 | | 2006-10-16 | 4,145,700 | 36.77 | 38.11 | 36.77 | 38.06 | 00:00:00 | | 2006-10-17 | 2,749,300 | 37.81 | 37.96 | 37.10 | 37.27 | 00:00:00 | | 2006-10-18 | 2,542,800 | 37.62 | 37.83 | 37.12 | 37.21 | 00:00:00 | | 2006-10-19 | 3,961,400 | 37.04 | 38.05 | 37.04 | 37.90 | 00:00:00 | | 2006-10-20 | 2,311,000 | 38.10 | 38.16 | 37.39 | 37.50 | 00:00:00 | | 2006-10-23 | 2,209,800 | 37.49 | 37.55 | 37.14 | 37.20 | 00:00:00 | | 2006-10-24 | 4,886,600 | 37.25 | 38.06 | 37.10 | 37.97 | 00:00:00 | | 2006-10-25 | 5,510,700 | 38.10 | 39.20 | 37.90 | 38.80 | 00:00:00 | | 2006-10-26 | 5,527,600 | 39.11 | 40.00 | 38.93 | 39.87 | 00:00:00 | | 2006-10-27 | 3,256,000 | 39.80 | 39.92 | 39.15 | 39.37 | 00:00:00 | | 2006-10-30 | 3,139,600 | 38.95 | 39.06 | 38.37 | 38.54 | 00:00:00 | | 2006-10-31 | 6,280,600 | 39.25 | 39.50 | 37.60 | 38.50 | 00:00:00 | | 2006-11-01 | 6,083,500 | 38.37 | 38.60 | 36.59 | 36.61 | 00:00:00 | | 2006-11-02 | 6,991,700 | 36.50 | 36.50 | 35.25 | 35.66 | 00:00:00 | | 2006-11-03 | 8,833,900 | 35.58 | 35.71 | 34.10 | 34.23 | 00:00:00 | | 2006-11-06 | 6,662,600 | 34.23 | 34.50 | 33.90 | 34.22 | 00:00:00 | | 2006-11-07 | 7,393,200 | 34.26 | 34.50 | 33.37 | 33.53 | 00:00:00 | | 2006-11-08 | 12,442,300 | 33.86 | 35.89 | 33.82 | 35.73 | 00:00:00 | | 2006-11-09 | 9,332,600 | 36.25 | 36.47 | 35.37 | 35.76 | 00:00:00 | | 2006-11-10 | 4,103,800 | 35.62 | 35.88 | 35.10 | 35.46 | 00:00:00 | | 2006-11-13 | 4,134,400 | 35.25 | 35.44 | 34.69 | 35.06 | 00:00:00 | | 2006-11-14 | 5,035,400 | 35.10 | 36.10 | 35.10 | 35.97 | 00:00:00 | | 2006-11-15 | 5,301,700 | 35.84 | 36.09 | 35.35 | 35.65 | 00:00:00 | | 2006-11-16 | 2,874,200 | 35.90 | 36.00 | 35.36 | 35.42 | 00:00:00 | | 2006-11-17 | 6,975,300 | 35.08 | 35.33 | 34.26 | 34.36 | 00:00:00 | | 2006-11-20 | 7,852,900 | 34.22 | 34.50 | 33.50 | 33.50 | 00:00:00 | | 2006-11-21 | 7,897,100 | 33.72 | 33.90 | 33.50 | 33.71 | 00:00:00 | | 2006-11-22 | 7,431,700 | 33.84 | 34.17 | 33.58 | 34.07 | 00:00:00 | | 2006-11-24 | 2,951,500 | 33.95 | 34.00 | 33.46 | 33.53 | 00:00:00 | | 2006-11-27 | 10,463,800 | 33.50 | 33.61 | 32.85 | 32.99 | 00:00:00 | | 2006-11-28 | 9,043,900 | 32.82 | 33.03 | 32.17 | 32.70 | 00:00:00 | | 2006-11-29 | 13,430,600 | 32.92 | 34.64 | 32.82 | 34.47 | 00:00:00 | | 2006-11-30 | 10,030,200 | 34.65 | 35.15 | 34.13 | 35.10 | 00:00:00 | | 2006-12-01 | 7,797,800 | 35.23 | 35.23 | 34.58 | 34.83 | 00:00:00 | | 2006-12-04 | 5,818,000 | 34.68 | 35.19 | 34.58 | 34.85 | 00:00:00 | | 2006-12-05 | 5,638,500 | 34.85 | 34.90 | 34.50 | 34.58 | 00:00:00 | | 2006-12-06 | 5,842,700 | 34.68 | 34.75 | 34.05 | 34.30 | 00:00:00 | | 2006-12-07 | 5,583,000 | 34.48 | 34.67 | 33.66 | 33.76 | 00:00:00 | | 2006-12-08 | 6,006,300 | 33.59 | 34.23 | 33.59 | 34.07 | 00:00:00 | | 2006-12-11 | 8,138,400 | 34.19 | 34.19 | 33.31 | 33.69 | 00:00:00 | | 2006-12-12 | 6,882,300 | 33.53 | 33.92 | 33.10 | 33.47 | 00:00:00 | | 2006-12-13 | 7,859,800 | 33.30 | 33.52 | 32.55 | 32.76 | 00:00:00 | | 2006-12-14 | 6,368,000 | 32.39 | 32.94 | 32.31 | 32.62 | 00:00:00 | | 2006-12-15 | 7,637,700 | 32.88 | 33.17 | 32.01 | 32.72 | 00:00:00 | | 2006-12-18 | 7,930,900 | 32.73 | 33.20 | 31.95 | 32.06 | 00:00:00 | | 2006-12-19 | 7,057,200 | 32.00 | 32.90 | 31.82 | 32.78 | 00:00:00 | | 2006-12-20 | 11,190,800 | 32.74 | 32.78 | 31.68 | 31.94 | 00:00:00 | | 2006-12-21 | 6,636,800 | 31.65 | 32.18 | 31.31 | 31.51 | 00:00:00 | | 2006-12-22 | 4,348,600 | 31.34 | 31.64 | 31.20 | 31.48 | 00:00:00 | | 2006-12-26 | 3,788,400 | 32.10 | 32.38 | 31.21 | 31.94 | 00:00:00 | | 2006-12-27 | 4,414,000 | 31.94 | 32.35 | 31.66 | 32.20 | 00:00:00 | | 2006-12-28 | 4,423,200 | 31.92 | 32.54 | 31.80 | 32.27 | 00:00:00 | | 2006-12-29 | 3,752,700 | 31.86 | 32.56 | 31.86 | 31.96 | 00:00:00 | | 2007-01-03 | 7,380,700 | 32.28 | 32.76 | 31.82 | 32.06 | 00:00:00 | | 2007-01-04 | 4,406,000 | 31.50 | 32.09 | 31.40 | 31.88 | 00:00:00 | | 2007-01-05 | 5,798,200 | 31.53 | 31.88 | 31.36 | 31.83 | 00:00:00 | | 2007-01-08 | 4,883,000 | 31.82 | 32.05 | 31.32 | 31.99 | 00:00:00 | | 2007-01-09 | 5,119,000 | 31.94 | 31.95 | 31.15 | 31.21 | 00:00:00 | | 2007-01-10 | 7,781,800 | 31.47 | 31.47 | 30.61 | 30.94 | 00:00:00 | | 2007-01-11 | 6,887,100 | 30.20 | 32.00 | 30.20 | 31.68 | 00:00:00 | | 2007-01-12 | 7,697,200 | 31.68 | 32.44 | 30.94 | 30.96 | 00:00:00 | | 2007-01-16 | 7,004,000 | 30.96 | 31.31 | 30.46 | 31.02 | 00:00:00 | | 2007-01-17 | 5,488,600 | 31.08 | 31.38 | 30.71 | 31.18 | 00:00:00 | | 2007-01-18 | 5,666,900 | 31.34 | 31.34 | 30.58 | 30.70 | 00:00:00 | | 2007-01-19 | 5,275,000 | 30.85 | 31.49 | 30.60 | 31.42 | 00:00:00 | | 2007-01-22 | 9,023,900 | 31.76 | 32.45 | 31.66 | 31.82 | 00:00:00 | | 2007-01-23 | 13,591,300 | 32.18 | 33.00 | 32.06 | 32.63 | 00:00:00 | | 2007-01-24 | 13,008,000 | 32.75 | 32.90 | 31.48 | 32.09 | 00:00:00 | | 2007-01-25 | 6,829,200 | 32.25 | 32.29 | 31.66 | 31.82 | 00:00:00 | | 2007-01-26 | 5,211,100 | 31.82 | 31.98 | 31.35 | 31.53 | 00:00:00 | | 2007-01-29 | 7,091,000 | 31.54 | 31.61 | 31.12 | 31.26 | 00:00:00 | | 2007-01-30 | 6,332,400 | 31.40 | 31.75 | 31.37 | 31.48 | 00:00:00 | | 2007-01-31 | 5,255,900 | 31.50 | 32.23 | 31.50 | 32.00 | 00:00:00 | | 2007-02-01 | 20,659,600 | 34.31 | 35.57 | 34.31 | 35.47 | 00:00:00 | | 2007-02-02 | 9,487,500 | 36.01 | 36.26 | 34.85 | 35.27 | 00:00:00 | | 2007-02-05 | 10,507,300 | 35.35 | 35.55 | 34.50 | 34.67 | 00:00:00 | | 2007-02-06 | 8,582,000 | 34.79 | 35.14 | 34.02 | 34.04 | 00:00:00 | | 2007-02-07 | 6,926,100 | 34.30 | 34.48 | 34.05 | 34.28 | 00:00:00 | | 2007-02-08 | 7,184,200 | 34.65 | 34.70 | 33.77 | 33.87 | 00:00:00 | | 2007-02-09 | 8,465,600 | 34.00 | 34.13 | 32.99 | 33.36 | 00:00:00 | | 2007-02-12 | 4,698,500 | 33.50 | 33.85 | 33.38 | 33.59 | 00:00:00 | | 2007-02-13 | 10,758,600 | 33.90 | 35.07 | 33.87 | 34.95 | 00:00:00 | | 2007-02-14 | 8,731,300 | 35.29 | 35.30 | 34.48 | 34.95 | 00:00:00 | | 2007-02-15 | 13,210,000 | 35.15 | 35.86 | 35.15 | 35.75 | 00:00:00 | | 2007-02-16 | 52,414,800 | 36.30 | 36.55 | 35.37 | 35.88 | 00:00:00 | | 2007-02-20 | 8,906,900 | 36.00 | 36.15 | 35.55 | 35.75 | 00:00:00 | | 2007-02-21 | 6,726,800 | 35.51 | 35.80 | 35.34 | 35.40 | 00:00:00 | | 2007-02-22 | 6,709,900 | 35.57 | 35.60 | 35.01 | 35.23 | 00:00:00 | | 2007-02-23 | 5,022,400 | 35.37 | 35.68 | 35.10 | 35.20 | 00:00:00 | | 2007-02-26 | 6,774,700 | 35.21 | 35.49 | 34.83 | 35.13 | 00:00:00 | | 2007-02-27 | 10,288,600 | 34.23 | 35.04 | 33.34 | 33.87 | 00:00:00 | | 2007-02-28 | 9,101,000 | 34.03 | 34.66 | 33.80 | 34.35 | 00:00:00 | | 2007-03-01 | 8,840,400 | 33.73 | 34.77 | 33.48 | 34.43 | 00:00:00 | | 2007-03-02 | 5,160,900 | 34.18 | 34.65 | 33.75 | 33.75 | 00:00:00 | | 2007-03-05 | 5,513,100 | 33.15 | 33.75 | 32.90 | 32.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
