|
 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 | | 2007-03-05 | 5,513,100 | 33.15 | 33.75 | 32.90 | 32.94 | 00:00:00 | | 2007-03-06 | 9,091,700 | 33.38 | 33.50 | 32.83 | 32.96 | 00:00:00 | | 2007-03-07 | 8,060,900 | 33.15 | 34.21 | 33.06 | 34.00 | 00:00:00 | | 2007-03-08 | 8,120,100 | 34.20 | 34.88 | 34.20 | 34.81 | 00:00:00 | | 2007-03-09 | 4,994,200 | 34.90 | 35.11 | 33.99 | 34.20 | 00:00:00 | | 2007-03-12 | 3,405,400 | 34.20 | 34.43 | 34.00 | 34.22 | 00:00:00 | | 2007-03-13 | 4,882,500 | 34.05 | 34.29 | 33.42 | 33.48 | 00:00:00 | | 2007-03-14 | 5,099,400 | 33.31 | 33.72 | 33.12 | 33.64 | 00:00:00 | | 2007-03-15 | 3,889,600 | 33.50 | 33.77 | 33.43 | 33.70 | 00:00:00 | | 2007-03-16 | 4,547,700 | 33.68 | 34.24 | 33.51 | 33.51 | 00:00:00 | | 2007-03-19 | 6,314,300 | 33.75 | 34.44 | 33.66 | 34.23 | 00:00:00 | | 2007-03-20 | 15,876,100 | 34.18 | 35.90 | 34.06 | 35.23 | 00:00:00 | | 2007-03-21 | 7,800,100 | 35.35 | 36.11 | 35.19 | 35.88 | 00:00:00 | | 2007-03-22 | 7,871,000 | 36.00 | 36.13 | 35.62 | 35.69 | 00:00:00 | | 2007-03-23 | 5,916,900 | 35.69 | 35.75 | 35.18 | 35.63 | 00:00:00 | | 2007-03-26 | 5,560,200 | 35.71 | 36.00 | 35.35 | 35.90 | 00:00:00 | | 2007-03-27 | 8,077,700 | 35.95 | 36.16 | 35.33 | 35.93 | 00:00:00 | | 2007-03-28 | 12,433,200 | 36.18 | 37.42 | 36.16 | 36.84 | 00:00:00 | | 2007-03-29 | 12,265,900 | 37.35 | 37.84 | 36.54 | 36.76 | 00:00:00 | | 2007-03-30 | 11,040,500 | 37.55 | 37.84 | 36.62 | 36.70 | 00:00:00 | | 2007-04-02 | 5,733,100 | 36.67 | 36.97 | 36.53 | 36.91 | 00:00:00 | | 2007-04-03 | 6,840,400 | 36.94 | 37.50 | 36.60 | 37.22 | 00:00:00 | | 2007-04-04 | 5,538,100 | 37.20 | 37.20 | 36.79 | 36.82 | 00:00:00 | | 2007-04-05 | 4,746,500 | 36.82 | 37.22 | 36.72 | 37.02 | 00:00:00 | | 2007-04-09 | 8,217,900 | 37.01 | 38.09 | 37.00 | 37.74 | 00:00:00 | | 2007-04-10 | 6,965,200 | 37.77 | 38.38 | 37.63 | 38.02 | 00:00:00 | | 2007-04-11 | 7,426,500 | 38.38 | 38.57 | 37.33 | 37.41 | 00:00:00 | | 2007-04-12 | 4,629,800 | 37.23 | 37.52 | 37.09 | 37.51 | 00:00:00 | | 2007-04-13 | 6,374,600 | 37.62 | 38.18 | 37.54 | 38.01 | 00:00:00 | | 2007-04-16 | 5,060,100 | 38.35 | 38.40 | 37.84 | 38.05 | 00:00:00 | | 2007-04-17 | 3,862,500 | 38.06 | 38.19 | 37.75 | 37.87 | 00:00:00 | | 2007-04-18 | 4,493,200 | 37.60 | 37.78 | 37.11 | 37.49 | 00:00:00 | | 2007-04-19 | 3,369,100 | 37.40 | 37.55 | 37.00 | 37.31 | 00:00:00 | | 2007-04-20 | 8,484,400 | 37.75 | 38.55 | 36.99 | 38.55 | 00:00:00 | | 2007-04-23 | 6,983,300 | 38.67 | 39.15 | 38.24 | 38.96 | 00:00:00 | | 2007-04-24 | 6,647,900 | 39.16 | 39.50 | 38.96 | 39.31 | 00:00:00 | | 2007-04-25 | 6,566,400 | 39.55 | 39.65 | 39.05 | 39.52 | 00:00:00 | | 2007-04-26 | 4,199,800 | 39.28 | 39.46 | 38.78 | 39.03 | 00:00:00 | | 2007-04-27 | 3,789,000 | 38.90 | 39.19 | 38.60 | 39.01 | 00:00:00 | | 2007-04-30 | 5,793,800 | 39.00 | 39.27 | 38.70 | 38.70 | 00:00:00 | | 2007-05-01 | 15,953,600 | 36.98 | 37.10 | 35.50 | 36.60 | 00:00:00 | | 2007-05-02 | 6,417,200 | 36.49 | 37.12 | 36.41 | 36.62 | 00:00:00 | | 2007-05-03 | 6,100,100 | 36.92 | 37.25 | 35.98 | 36.14 | 00:00:00 | | 2007-05-04 | 6,651,200 | 36.60 | 36.62 | 36.04 | 36.06 | 00:00:00 | | 2007-05-07 | 3,547,600 | 36.27 | 36.61 | 36.14 | 36.21 | 00:00:00 | | 2007-05-08 | 6,983,600 | 36.20 | 36.30 | 35.33 | 35.37 | 00:00:00 | | 2007-05-09 | 5,747,000 | 35.38 | 35.76 | 34.94 | 35.74 | 00:00:00 | | 2007-05-10 | 11,423,400 | 35.71 | 36.56 | 35.33 | 35.50 | 00:00:00 | | 2007-05-11 | 4,365,400 | 35.79 | 36.22 | 35.66 | 35.87 | 00:00:00 | | 2007-05-14 | 8,753,200 | 35.94 | 36.95 | 35.64 | 35.74 | 00:00:00 | | 2007-05-15 | 5,981,100 | 35.89 | 36.41 | 35.75 | 36.10 | 00:00:00 | | 2007-05-16 | 6,047,400 | 36.36 | 36.74 | 36.25 | 36.69 | 00:00:00 | | 2007-05-17 | 3,850,700 | 36.56 | 36.95 | 36.42 | 36.64 | 00:00:00 | | 2007-05-18 | 3,639,000 | 36.79 | 36.95 | 36.60 | 36.90 | 00:00:00 | | 2007-05-21 | 6,072,500 | 37.11 | 37.36 | 36.73 | 36.80 | 00:00:00 | | 2007-05-22 | 8,427,400 | 36.90 | 37.17 | 36.28 | 36.48 | 00:00:00 | | 2007-05-23 | 8,954,100 | 36.73 | 36.78 | 35.92 | 35.94 | 00:00:00 | | 2007-05-24 | 17,545,500 | 35.94 | 36.13 | 34.93 | 35.07 | 00:00:00 | | 2007-05-25 | 7,156,500 | 35.16 | 35.60 | 35.08 | 35.32 | 00:00:00 | | 2007-05-29 | 4,688,000 | 35.42 | 35.68 | 34.95 | 35.21 | 00:00:00 | | 2007-05-30 | 5,737,700 | 34.89 | 35.72 | 34.86 | 35.61 | 00:00:00 | | 2007-05-31 | 7,767,300 | 36.00 | 36.03 | 35.03 | 35.04 | 00:00:00 | | 2007-06-01 | 8,265,500 | 35.05 | 35.19 | 34.39 | 34.59 | 00:00:00 | | 2007-06-04 | 7,804,100 | 34.37 | 34.51 | 33.90 | 34.47 | 00:00:00 | | 2007-06-05 | 6,310,100 | 34.22 | 34.65 | 34.11 | 34.49 | 00:00:00 | | 2007-06-06 | 5,643,700 | 34.49 | 34.49 | 34.02 | 34.10 | 00:00:00 | | 2007-06-07 | 9,297,000 | 33.76 | 34.04 | 33.46 | 33.70 | 00:00:00 | | 2007-06-08 | 6,786,300 | 33.01 | 34.59 | 33.01 | 34.54 | 00:00:00 | | 2007-06-11 | 4,877,900 | 34.51 | 34.63 | 34.21 | 34.38 | 00:00:00 | | 2007-06-12 | 4,372,600 | 34.80 | 34.93 | 34.16 | 34.28 | 00:00:00 | | 2007-06-13 | 4,248,200 | 34.29 | 34.60 | 34.21 | 34.55 | 00:00:00 | | 2007-06-14 | 5,207,400 | 34.57 | 34.91 | 34.38 | 34.47 | 00:00:00 | | 2007-06-15 | 5,528,800 | 34.76 | 34.83 | 34.42 | 34.57 | 00:00:00 | | 2007-06-18 | 6,255,100 | 34.80 | 34.90 | 34.63 | 34.75 | 00:00:00 | | 2007-06-19 | 6,314,300 | 34.87 | 34.92 | 34.08 | 34.13 | 00:00:00 | | 2007-06-20 | 6,937,400 | 34.31 | 34.55 | 33.44 | 33.48 | 00:00:00 | | 2007-06-21 | 7,284,400 | 33.58 | 33.83 | 33.39 | 33.83 | 00:00:00 | | 2007-06-22 | 11,066,300 | 34.17 | 34.63 | 33.47 | 33.48 | 00:00:00 | | 2007-06-25 | 8,793,300 | 33.53 | 33.92 | 32.92 | 33.04 | 00:00:00 | | 2007-06-26 | 5,987,200 | 33.05 | 33.40 | 32.75 | 32.76 | 00:00:00 | | 2007-06-27 | 11,614,400 | 32.76 | 32.76 | 32.05 | 32.27 | 00:00:00 | | 2007-06-28 | 8,940,200 | 32.43 | 32.50 | 32.17 | 32.35 | 00:00:00 | | 2007-06-29 | 7,913,000 | 32.54 | 33.43 | 32.54 | 33.09 | 00:00:00 | | 2007-07-02 | 8,175,500 | 33.84 | 34.50 | 33.82 | 34.21 | 00:00:00 | | 2007-07-03 | 3,305,000 | 34.56 | 34.57 | 33.89 | 34.26 | 00:00:00 | | 2007-07-05 | 7,725,000 | 34.35 | 34.72 | 33.92 | 34.22 | 00:00:00 | | 2007-07-06 | 8,691,100 | 34.17 | 35.23 | 34.05 | 35.14 | 00:00:00 | | 2007-07-09 | 12,695,200 | 35.41 | 36.47 | 35.40 | 36.15 | 00:00:00 | | 2007-07-10 | 7,609,300 | 36.25 | 36.33 | 35.79 | 35.79 | 00:00:00 | | 2007-07-11 | 5,449,100 | 35.68 | 36.39 | 35.52 | 35.93 | 00:00:00 | | 2007-07-12 | 5,825,200 | 35.91 | 36.40 | 35.64 | 36.35 | 00:00:00 | | 2007-07-13 | 4,114,900 | 36.20 | 36.70 | 35.93 | 36.60 | 00:00:00 | | 2007-07-16 | 3,977,500 | 36.65 | 36.79 | 36.31 | 36.48 | 00:00:00 | | 2007-07-17 | 5,831,600 | 36.66 | 36.69 | 35.95 | 36.06 | 00:00:00 | | 2007-07-18 | 3,846,900 | 35.78 | 36.25 | 35.75 | 36.01 | 00:00:00 | | 2007-07-19 | 3,428,300 | 36.20 | 36.50 | 36.04 | 36.42 | 00:00:00 | | 2007-07-20 | 4,056,600 | 36.30 | 36.38 | 35.69 | 36.06 | 00:00:00 | | 2007-07-23 | 5,470,700 | 36.40 | 37.02 | 36.15 | 36.73 | 00:00:00 | | 2007-07-24 | 6,440,200 | 36.50 | 36.90 | 35.93 | 36.14 | 00:00:00 | | 2007-07-25 | 5,454,700 | 36.12 | 36.42 | 35.26 | 35.99 | 00:00:00 | | 2007-07-26 | 9,911,900 | 35.67 | 35.88 | 34.06 | 34.70 | 00:00:00 | | 2007-07-27 | 5,693,800 | 34.50 | 34.95 | 34.05 | 34.05 | 00:00:00 | | 2007-07-30 | 8,659,900 | 35.39 | 35.50 | 33.66 | 34.17 | 00:00:00 | | 2007-07-31 | 5,359,900 | 34.18 | 34.50 | 33.58 | 33.60 | 00:00:00 | | 2007-08-01 | 6,039,100 | 33.94 | 34.29 | 33.27 | 34.02 | 00:00:00 | | 2007-08-02 | 5,255,400 | 34.00 | 34.56 | 33.82 | 34.37 | 00:00:00 | | 2007-08-03 | 4,497,300 | 34.06 | 34.56 | 33.40 | 33.46 | 00:00:00 | | 2007-08-06 | 6,558,900 | 33.56 | 34.52 | 33.56 | 34.52 | 00:00:00 | | 2007-08-07 | 5,321,700 | 34.36 | 34.85 | 34.14 | 34.67 | 00:00:00 | | 2007-08-08 | 6,050,500 | 34.75 | 35.25 | 34.66 | 35.19 | 00:00:00 | | 2007-08-09 | 7,068,700 | 34.84 | 35.69 | 34.52 | 35.18 | 00:00:00 | | 2007-08-10 | 7,783,100 | 35.00 | 35.94 | 33.65 | 34.43 | 00:00:00 | | 2007-08-13 | 5,291,100 | 34.50 | 34.61 | 33.75 | 33.88 | 00:00:00 | | 2007-08-14 | 5,360,800 | 33.90 | 33.99 | 32.91 | 33.15 | 00:00:00 | | 2007-08-15 | 5,992,900 | 32.96 | 33.79 | 32.84 | 32.92 | 00:00:00 | | 2007-08-16 | 9,453,300 | 32.62 | 32.71 | 31.28 | 32.25 | 00:00:00 | | 2007-08-17 | 5,539,100 | 32.85 | 33.00 | 32.04 | 32.65 | 00:00:00 | | 2007-08-20 | 3,997,400 | 32.59 | 32.95 | 32.16 | 32.45 | 00:00:00 | | 2007-08-21 | 4,770,600 | 32.17 | 32.89 | 32.06 | 32.35 | 00:00:00 | | 2007-08-22 | 5,902,900 | 32.48 | 32.71 | 32.01 | 32.47 | 00:00:00 | | 2007-08-23 | 5,194,300 | 32.70 | 33.09 | 32.33 | 32.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
