|
 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 | | 2007-08-23 | 5,194,300 | 32.70 | 33.09 | 32.33 | 32.86 | 00:00:00 | | 2007-08-24 | 3,563,000 | 32.67 | 33.21 | 32.59 | 33.08 | 00:00:00 | | 2007-08-27 | 3,884,200 | 32.83 | 33.13 | 32.64 | 32.73 | 00:00:00 | | 2007-08-28 | 4,390,600 | 32.48 | 32.77 | 32.06 | 32.09 | 00:00:00 | | 2007-08-29 | 4,023,000 | 32.25 | 32.92 | 32.21 | 32.91 | 00:00:00 | | 2007-08-30 | 5,657,400 | 32.63 | 33.70 | 32.55 | 33.59 | 00:00:00 | | 2007-08-31 | 3,931,400 | 33.80 | 34.00 | 33.40 | 33.70 | 00:00:00 | | 2007-09-04 | 4,149,600 | 33.87 | 33.95 | 33.62 | 33.80 | 00:00:00 | | 2007-09-05 | 6,294,300 | 33.99 | 33.99 | 32.84 | 33.04 | 00:00:00 | | 2007-09-06 | 3,807,400 | 33.00 | 33.45 | 32.80 | 33.15 | 00:00:00 | | 2007-09-07 | 5,190,000 | 33.00 | 33.00 | 32.34 | 32.71 | 00:00:00 | | 2007-09-10 | 4,592,200 | 32.80 | 33.00 | 32.35 | 32.54 | 00:00:00 | | 2007-09-11 | 7,406,000 | 32.55 | 32.78 | 32.15 | 32.70 | 00:00:00 | | 2007-09-12 | 5,819,700 | 32.51 | 32.87 | 32.39 | 32.63 | 00:00:00 | | 2007-09-13 | 7,523,000 | 32.69 | 33.18 | 32.50 | 32.83 | 00:00:00 | | 2007-09-14 | 5,835,700 | 32.58 | 32.71 | 32.09 | 32.36 | 00:00:00 | | 2007-09-17 | 3,871,700 | 32.30 | 32.50 | 32.05 | 32.23 | 00:00:00 | | 2007-09-18 | 6,632,000 | 32.26 | 32.49 | 32.05 | 32.45 | 00:00:00 | | 2007-09-19 | 6,558,200 | 32.60 | 33.43 | 32.60 | 33.05 | 00:00:00 | | 2007-09-20 | 4,764,600 | 33.06 | 33.10 | 32.42 | 32.67 | 00:00:00 | | 2007-09-21 | 5,651,500 | 32.95 | 33.19 | 32.67 | 33.12 | 00:00:00 | | 2007-09-24 | 5,162,400 | 33.12 | 33.15 | 32.59 | 32.70 | 00:00:00 | | 2007-09-25 | 4,455,700 | 32.44 | 32.97 | 32.24 | 32.80 | 00:00:00 | | 2007-09-26 | 5,012,200 | 32.99 | 33.46 | 32.81 | 33.36 | 00:00:00 | | 2007-09-27 | 4,627,300 | 33.50 | 33.86 | 33.20 | 33.65 | 00:00:00 | | 2007-09-28 | 7,293,600 | 33.65 | 33.70 | 32.90 | 33.08 | 00:00:00 | | 2007-10-01 | 6,006,800 | 33.08 | 33.55 | 32.77 | 33.17 | 00:00:00 | | 2007-10-02 | 5,233,500 | 33.26 | 33.62 | 32.86 | 33.24 | 00:00:00 | | 2007-10-03 | 6,003,000 | 33.05 | 33.15 | 32.50 | 32.70 | 00:00:00 | | 2007-10-04 | 4,673,200 | 32.61 | 33.06 | 32.43 | 32.83 | 00:00:00 | | 2007-10-05 | 4,975,000 | 33.15 | 33.34 | 32.55 | 33.11 | 00:00:00 | | 2007-10-08 | 2,633,100 | 33.27 | 33.31 | 32.63 | 32.87 | 00:00:00 | | 2007-10-09 | 4,447,800 | 33.00 | 33.60 | 32.91 | 33.53 | 00:00:00 | | 2007-10-10 | 5,794,900 | 33.54 | 34.00 | 33.44 | 33.93 | 00:00:00 | | 2007-10-11 | 10,789,900 | 34.25 | 35.51 | 34.01 | 34.90 | 00:00:00 | | 2007-10-12 | 6,974,500 | 35.27 | 35.59 | 34.91 | 35.48 | 00:00:00 | | 2007-10-15 | 5,164,800 | 35.43 | 35.47 | 34.46 | 34.91 | 00:00:00 | | 2007-10-16 | 4,605,500 | 34.91 | 35.09 | 34.69 | 34.85 | 00:00:00 | | 2007-10-17 | 5,466,900 | 35.09 | 35.42 | 34.84 | 35.35 | 00:00:00 | | 2007-10-18 | 3,658,100 | 35.44 | 35.77 | 35.30 | 35.50 | 00:00:00 | | 2007-10-19 | 11,402,500 | 35.35 | 35.70 | 34.74 | 34.90 | 00:00:00 | | 2007-10-22 | 3,628,000 | 34.54 | 35.00 | 34.48 | 34.96 | 00:00:00 | | 2007-10-23 | 3,449,100 | 34.96 | 35.09 | 34.65 | 35.01 | 00:00:00 | | 2007-10-24 | 7,343,500 | 34.78 | 35.13 | 33.69 | 34.32 | 00:00:00 | | 2007-10-25 | 7,526,400 | 34.51 | 34.83 | 34.31 | 34.71 | 00:00:00 | | 2007-10-26 | 3,580,500 | 35.12 | 35.25 | 34.64 | 35.06 | 00:00:00 | | 2007-10-29 | 5,027,600 | 35.10 | 35.89 | 35.09 | 35.66 | 00:00:00 | | 2007-10-30 | 5,551,900 | 35.70 | 35.75 | 35.29 | 35.38 | 00:00:00 | | 2007-10-31 | 5,156,800 | 35.41 | 35.89 | 35.38 | 35.78 | 00:00:00 | | 2007-11-01 | 7,846,000 | 35.50 | 35.80 | 34.91 | 35.00 | 00:00:00 | | 2007-11-02 | 6,337,700 | 35.00 | 35.14 | 34.20 | 34.84 | 00:00:00 | | 2007-11-05 | 6,028,700 | 34.85 | 34.93 | 34.21 | 34.52 | 00:00:00 | | 2007-11-06 | 15,780,200 | 36.51 | 37.67 | 36.35 | 36.89 | 00:00:00 | | 2007-11-07 | 8,449,000 | 36.50 | 37.00 | 36.27 | 36.47 | 00:00:00 | | 2007-11-08 | 10,922,700 | 36.52 | 38.09 | 36.52 | 37.26 | 00:00:00 | | 2007-11-09 | 6,603,200 | 36.90 | 37.40 | 36.77 | 36.93 | 00:00:00 | | 2007-11-12 | 4,885,400 | 36.79 | 37.34 | 36.00 | 36.10 | 00:00:00 | | 2007-11-13 | 6,089,200 | 36.48 | 37.44 | 36.01 | 37.37 | 00:00:00 | | 2007-11-14 | 7,286,800 | 37.60 | 38.54 | 37.47 | 37.75 | 00:00:00 | | 2007-11-15 | 4,496,900 | 37.60 | 37.61 | 36.83 | 37.03 | 00:00:00 | | 2007-11-16 | 7,132,600 | 37.27 | 38.00 | 37.16 | 37.89 | 00:00:00 | | 2007-11-19 | 8,924,600 | 36.50 | 37.46 | 36.24 | 36.39 | 00:00:00 | | 2007-11-20 | 7,438,900 | 36.38 | 36.79 | 35.28 | 36.41 | 00:00:00 | | 2007-11-21 | 5,732,800 | 36.04 | 36.39 | 35.06 | 35.13 | 00:00:00 | | 2007-11-23 | 2,336,400 | 35.29 | 35.59 | 34.76 | 35.59 | 00:00:00 | | 2007-11-26 | 3,818,500 | 35.66 | 36.50 | 35.40 | 35.43 | 00:00:00 | | 2007-11-27 | 4,245,600 | 35.54 | 36.94 | 35.33 | 35.70 | 00:00:00 | | 2007-11-28 | 4,564,300 | 35.90 | 36.23 | 35.38 | 35.97 | 00:00:00 | | 2007-11-29 | 3,578,900 | 35.93 | 36.68 | 35.80 | 36.16 | 00:00:00 | | 2007-11-30 | 4,867,400 | 36.52 | 36.97 | 36.05 | 36.35 | 00:00:00 | | 2007-12-03 | 3,446,800 | 36.60 | 36.70 | 35.92 | 36.10 | 00:00:00 | | 2007-12-04 | 5,239,600 | 35.90 | 37.29 | 35.80 | 37.03 | 00:00:00 | | 2007-12-05 | 4,613,000 | 37.23 | 37.23 | 36.35 | 36.83 | 00:00:00 | | 2007-12-06 | 6,206,900 | 36.82 | 38.12 | 36.76 | 37.88 | 00:00:00 | | 2007-12-07 | 5,380,900 | 37.87 | 39.00 | 37.70 | 38.55 | 00:00:00 | | 2007-12-10 | 3,513,300 | 38.70 | 39.00 | 38.34 | 38.61 | 00:00:00 | | 2007-12-11 | 4,976,500 | 38.59 | 38.93 | 37.11 | 37.27 | 00:00:00 | | 2007-12-12 | 5,673,300 | 38.03 | 38.98 | 38.03 | 38.73 | 00:00:00 | | 2007-12-13 | 3,827,900 | 38.55 | 39.07 | 37.82 | 38.29 | 00:00:00 | | 2007-12-14 | 7,725,500 | 38.23 | 40.16 | 37.96 | 39.07 | 00:00:00 | | 2007-12-17 | 7,649,600 | 38.98 | 40.60 | 38.88 | 39.75 | 00:00:00 | | 2007-12-18 | 6,600,600 | 39.96 | 40.74 | 39.28 | 40.18 | 00:00:00 | | 2007-12-19 | 8,463,600 | 40.20 | 41.70 | 39.90 | 41.38 | 00:00:00 | | 2007-12-20 | 12,584,100 | 41.60 | 43.37 | 41.51 | 43.29 | 00:00:00 | | 2007-12-21 | 11,239,800 | 43.60 | 44.35 | 42.89 | 44.27 | 00:00:00 | | 2007-12-24 | 3,318,100 | 44.28 | 45.30 | 43.91 | 44.99 | 00:00:00 | | 2007-12-26 | 5,672,000 | 44.99 | 45.99 | 44.95 | 45.75 | 00:00:00 | | 2007-12-27 | 6,754,700 | 45.04 | 46.30 | 45.02 | 46.04 | 00:00:00 | | 2007-12-28 | 6,018,400 | 45.94 | 47.29 | 45.94 | 47.09 | 00:00:00 | | 2007-12-31 | 6,340,400 | 47.03 | 47.33 | 45.72 | 46.43 | 00:00:00 | | 2008-01-02 | 11,937,000 | 46.38 | 46.50 | 44.89 | 45.26 | 00:00:00 | | 2008-01-03 | 5,944,300 | 45.42 | 46.30 | 45.10 | 45.73 | 00:00:00 | | 2008-01-04 | 6,932,200 | 45.30 | 46.79 | 45.15 | 45.85 | 00:00:00 | | 2008-01-07 | 8,137,100 | 46.04 | 46.17 | 45.20 | 45.86 | 00:00:00 | | 2008-01-08 | 8,629,400 | 46.15 | 46.25 | 44.90 | 45.02 | 00:00:00 | | 2008-01-09 | 10,227,600 | 44.74 | 45.26 | 43.72 | 45.19 | 00:00:00 | | 2008-01-10 | 9,440,700 | 44.94 | 45.05 | 44.31 | 44.58 | 00:00:00 | | 2008-01-11 | 8,905,100 | 44.26 | 44.91 | 43.44 | 43.64 | 00:00:00 | | 2008-01-14 | 7,839,200 | 44.01 | 45.97 | 43.65 | 45.14 | 00:00:00 | | 2008-01-15 | 10,240,800 | 44.55 | 45.19 | 44.54 | 45.00 | 00:00:00 | | 2008-01-16 | 11,197,100 | 44.50 | 44.95 | 42.19 | 42.37 | 00:00:00 | | 2008-01-17 | 12,541,700 | 41.97 | 42.35 | 41.03 | 41.16 | 00:00:00 | | 2008-01-18 | 9,179,900 | 41.36 | 42.00 | 39.71 | 40.90 | 00:00:00 | | 2008-01-22 | 8,746,400 | 38.11 | 40.60 | 38.11 | 40.19 | 00:00:00 | | 2008-01-23 | 8,017,700 | 38.51 | 40.99 | 38.50 | 40.85 | 00:00:00 | | 2008-01-24 | 6,749,900 | 41.03 | 42.51 | 40.85 | 42.27 | 00:00:00 | | 2008-01-25 | 7,167,700 | 42.69 | 43.27 | 42.04 | 42.11 | 00:00:00 | | 2008-01-28 | 6,740,800 | 42.08 | 43.49 | 41.59 | 43.30 | 00:00:00 | | 2008-01-29 | 5,690,000 | 43.65 | 43.65 | 42.76 | 42.94 | 00:00:00 | | 2008-01-30 | 4,862,200 | 42.68 | 43.85 | 42.51 | 42.99 | 00:00:00 | | 2008-01-31 | 8,157,000 | 42.81 | 44.48 | 42.81 | 43.98 | 00:00:00 | | 2008-02-01 | 6,847,000 | 44.24 | 45.59 | 43.62 | 45.50 | 00:00:00 | | 2008-02-04 | 7,867,500 | 46.00 | 46.00 | 43.45 | 44.20 | 00:00:00 | | 2008-02-05 | 6,828,800 | 43.51 | 44.87 | 41.97 | 42.03 | 00:00:00 | | 2008-02-06 | 4,932,500 | 42.18 | 42.48 | 41.10 | 41.26 | 00:00:00 | | 2008-02-07 | 5,181,500 | 40.95 | 41.78 | 40.20 | 41.31 | 00:00:00 | | 2008-02-08 | 5,962,400 | 41.17 | 42.28 | 41.17 | 41.41 | 00:00:00 | | 2008-02-11 | 6,333,200 | 41.48 | 43.03 | 41.48 | 42.95 | 00:00:00 | | 2008-02-12 | 6,105,800 | 43.29 | 44.56 | 43.25 | 43.58 | 00:00:00 | | 2008-02-13 | 5,215,700 | 43.99 | 44.58 | 43.36 | 43.96 | 00:00:00 | | 2008-02-14 | 4,158,800 | 44.06 | 44.57 | 43.16 | 43.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
