|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 4,158,800 | 44.06 | 44.57 | 43.16 | 43.53 | 00:00:00 | 2008-02-15 | 3,524,200 | 43.38 | 44.15 | 42.78 | 44.13 | 00:00:00 | 2008-02-19 | 5,906,300 | 44.54 | 45.77 | 44.54 | 45.36 | 00:00:00 | 2008-02-20 | 4,350,100 | 45.01 | 45.48 | 44.25 | 45.34 | 00:00:00 | 2008-02-21 | 8,828,300 | 45.59 | 46.87 | 45.27 | 45.42 | 00:00:00 | 2008-02-22 | 6,132,600 | 45.69 | 45.69 | 44.02 | 44.58 | 00:00:00 | 2008-02-25 | 5,203,700 | 44.52 | 45.08 | 44.20 | 44.83 | 00:00:00 | 2008-02-26 | 5,102,700 | 44.70 | 46.15 | 44.60 | 45.92 | 00:00:00 | 2008-02-27 | 4,483,100 | 45.73 | 45.88 | 45.12 | 45.23 | 00:00:00 | 2008-02-28 | 6,494,800 | 44.99 | 46.95 | 44.99 | 46.47 | 00:00:00 | 2008-02-29 | 3,945,200 | 46.30 | 46.42 | 44.75 | 45.10 | 00:00:00 | 2008-03-03 | 4,205,000 | 45.00 | 46.07 | 44.75 | 45.74 | 00:00:00 | 2008-03-04 | 5,800,700 | 45.41 | 46.22 | 45.14 | 46.00 | 00:00:00 | 2008-03-05 | 7,164,400 | 45.75 | 47.18 | 45.75 | 46.58 | 00:00:00 | 2008-03-06 | 5,952,400 | 46.45 | 46.88 | 46.08 | 46.27 | 00:00:00 | 2008-03-07 | 4,250,800 | 45.39 | 45.87 | 44.75 | 45.01 | 00:00:00 | 2008-03-10 | 7,357,900 | 44.96 | 45.17 | 42.71 | 42.89 | 00:00:00 | 2008-03-11 | 6,665,000 | 43.27 | 44.56 | 42.56 | 44.52 | 00:00:00 | 2008-03-12 | 4,219,600 | 44.70 | 45.30 | 43.97 | 44.13 | 00:00:00 | 2008-03-13 | 4,163,200 | 43.55 | 44.53 | 42.99 | 44.28 | 00:00:00 | 2008-03-14 | 5,411,100 | 44.67 | 45.51 | 43.39 | 43.85 | 00:00:00 | 2008-03-17 | 7,287,900 | 42.73 | 43.45 | 41.79 | 42.07 | 00:00:00 | 2008-03-18 | 5,463,500 | 42.77 | 43.54 | 42.46 | 43.52 | 00:00:00 | 2008-03-19 | 5,650,800 | 44.02 | 44.02 | 42.05 | 42.19 | 00:00:00 | 2008-03-20 | 12,480,600 | 42.19 | 42.20 | 39.99 | 40.18 | 00:00:00 | 2008-03-24 | 5,741,900 | 40.30 | 41.95 | 40.30 | 41.79 | 00:00:00 | 2008-03-25 | 5,292,400 | 42.31 | 43.00 | 42.07 | 42.70 | 00:00:00 | 2008-03-26 | 2,593,300 | 42.56 | 42.76 | 42.04 | 42.38 | 00:00:00 | 2008-03-27 | 4,505,400 | 41.38 | 42.55 | 41.30 | 41.94 | 00:00:00 | 2008-03-28 | 3,675,000 | 42.06 | 43.00 | 41.86 | 42.28 | 00:00:00 | 2008-03-31 | 7,689,100 | 42.18 | 42.27 | 40.27 | 41.16 | 00:00:00 | 2008-04-01 | 4,875,800 | 41.06 | 42.00 | 40.68 | 41.92 | 00:00:00 | 2008-04-02 | 3,645,100 | 41.91 | 42.30 | 41.43 | 41.77 | 00:00:00 | 2008-04-03 | 6,110,300 | 41.50 | 41.97 | 41.01 | 41.24 | 00:00:00 | 2008-04-04 | 4,425,600 | 41.50 | 42.82 | 41.41 | 42.53 | 00:00:00 | 2008-04-07 | 4,392,500 | 42.77 | 43.53 | 42.56 | 43.15 | 00:00:00 | 2008-04-08 | 2,941,100 | 42.93 | 43.54 | 42.64 | 43.23 | 00:00:00 | 2008-04-09 | 4,604,100 | 43.17 | 44.61 | 43.17 | 43.62 | 00:00:00 | 2008-04-10 | 4,243,600 | 43.62 | 43.72 | 42.81 | 42.96 | 00:00:00 | 2008-04-11 | 2,762,200 | 42.96 | 43.50 | 42.72 | 43.03 | 00:00:00 | 2008-04-14 | 2,027,400 | 42.93 | 43.17 | 42.41 | 42.95 | 00:00:00 | 2008-04-15 | 3,470,500 | 43.14 | 44.39 | 43.09 | 44.16 | 00:00:00 | 2008-04-16 | 4,306,500 | 44.58 | 45.55 | 44.57 | 45.20 | 00:00:00 | 2008-04-17 | 3,558,200 | 45.44 | 45.92 | 44.75 | 45.54 | 00:00:00 | 2008-04-18 | 6,012,400 | 45.92 | 46.89 | 45.37 | 46.47 | 00:00:00 | 2008-04-21 | 6,738,500 | 46.19 | 48.35 | 46.02 | 48.18 | 00:00:00 | 2008-04-22 | 5,781,800 | 47.93 | 48.95 | 46.84 | 47.28 | 00:00:00 | 2008-04-23 | 4,000,300 | 47.37 | 48.33 | 46.89 | 47.33 | 00:00:00 | 2008-04-24 | 6,720,000 | 47.49 | 47.49 | 45.59 | 46.13 | 00:00:00 | 2008-04-25 | 3,295,900 | 46.31 | 47.44 | 45.98 | 47.31 | 00:00:00 | 2008-04-28 | 3,927,300 | 47.30 | 47.47 | 46.54 | 47.42 | 00:00:00 | 2008-04-29 | 8,693,100 | 47.44 | 47.44 | 44.81 | 45.58 | 00:00:00 | 2008-04-30 | 9,752,800 | 44.86 | 45.58 | 43.62 | 44.06 | 00:00:00 | 2008-05-01 | 6,344,400 | 44.08 | 44.08 | 42.70 | 43.19 | 00:00:00 | 2008-05-02 | 3,824,900 | 43.14 | 44.40 | 43.14 | 43.94 | 00:00:00 | 2008-05-05 | 3,875,000 | 44.20 | 44.75 | 43.82 | 44.09 | 00:00:00 | 2008-05-06 | 4,138,800 | 44.08 | 44.82 | 44.01 | 44.72 | 00:00:00 | 2008-05-07 | 4,276,800 | 44.99 | 45.00 | 43.59 | 43.73 | 00:00:00 | 2008-05-08 | 3,926,700 | 43.98 | 44.60 | 43.73 | 44.56 | 00:00:00 | 2008-05-09 | 6,327,000 | 44.02 | 44.13 | 42.17 | 42.68 | 00:00:00 | 2008-05-12 | 2,875,200 | 42.88 | 43.48 | 42.68 | 43.28 | 00:00:00 | 2008-05-13 | 3,789,500 | 43.31 | 43.50 | 42.91 | 43.19 | 00:00:00 | 2008-05-14 | 3,583,600 | 43.26 | 43.64 | 42.93 | 43.07 | 00:00:00 | 2008-05-15 | 4,668,800 | 43.21 | 43.84 | 43.20 | 43.38 | 00:00:00 | 2008-05-16 | 4,867,600 | 43.38 | 43.74 | 43.06 | 43.35 | 00:00:00 | 2008-05-19 | 6,201,800 | 43.45 | 44.50 | 43.45 | 43.91 | 00:00:00 | 2008-05-20 | 3,335,500 | 43.90 | 44.40 | 43.63 | 43.96 | 00:00:00 | 2008-05-21 | 4,721,800 | 44.12 | 44.84 | 43.47 | 43.70 | 00:00:00 | 2008-05-22 | 5,496,700 | 43.70 | 44.02 | 43.08 | 43.28 | 00:00:00 | 2008-05-23 | 6,238,000 | 43.06 | 43.68 | 43.02 | 43.17 | 00:00:00 | 2008-05-27 | 7,490,200 | 43.11 | 43.30 | 41.58 | 41.95 | 00:00:00 | 2008-05-28 | 24,683,900 | 40.83 | 40.91 | 39.86 | 39.86 | 00:00:00 | 2008-05-29 | 29,156,600 | 39.30 | 39.85 | 39.07 | 39.50 | 00:00:00 | 2008-05-30 | 12,478,600 | 39.81 | 39.96 | 39.31 | 39.70 | 00:00:00 | 2008-06-02 | 10,080,100 | 39.72 | 40.28 | 39.22 | 39.50 | 00:00:00 | 2008-06-03 | 12,615,000 | 39.72 | 39.79 | 38.06 | 38.42 | 00:00:00 | 2008-06-04 | 9,676,100 | 38.39 | 38.69 | 38.01 | 38.11 | 00:00:00 | 2008-06-05 | 13,930,500 | 38.17 | 38.54 | 37.49 | 38.46 | 00:00:00 | 2008-06-06 | 9,132,600 | 38.25 | 38.38 | 37.15 | 37.20 | 00:00:00 | 2008-06-09 | 6,780,500 | 37.37 | 37.70 | 36.75 | 37.55 | 00:00:00 | 2008-06-10 | 8,030,300 | 37.29 | 37.40 | 36.58 | 37.12 | 00:00:00 | 2008-06-11 | 11,273,100 | 37.32 | 37.94 | 36.87 | 37.28 | 00:00:00 | 2008-06-12 | 25,576,900 | 36.33 | 36.60 | 33.34 | 33.52 | 00:00:00 | 2008-06-13 | 21,644,800 | 33.00 | 33.50 | 31.65 | 32.61 | 00:00:00 | 2008-06-16 | 10,522,700 | 32.43 | 33.15 | 32.16 | 32.61 | 00:00:00 | 2008-06-17 | 10,260,700 | 32.71 | 33.42 | 32.67 | 33.12 | 00:00:00 | 2008-06-18 | 10,942,800 | 32.98 | 33.63 | 32.79 | 32.82 | 00:00:00 | 2008-06-19 | 6,598,400 | 32.78 | 33.35 | 32.78 | 33.12 | 00:00:00 | 2008-06-20 | 7,801,700 | 32.81 | 33.22 | 32.31 | 32.67 | 00:00:00 | 2008-06-23 | 8,107,200 | 33.40 | 34.10 | 33.11 | 33.50 | 00:00:00 | 2008-06-24 | 7,114,700 | 33.78 | 33.78 | 33.05 | 33.16 | 00:00:00 | 2008-06-25 | 9,423,300 | 33.03 | 33.87 | 32.71 | 33.33 | 00:00:00 | 2008-06-26 | 7,687,100 | 33.14 | 33.37 | 32.40 | 32.51 | 00:00:00 | 2008-06-27 | 6,704,300 | 32.72 | 33.25 | 32.25 | 32.92 | 00:00:00 | 2008-06-30 | 8,317,000 | 33.34 | 34.14 | 32.92 | 33.75 | 00:00:00 | 2008-07-01 | 7,094,300 | 33.30 | 33.49 | 32.70 | 33.30 | 00:00:00 | 2008-07-02 | 6,972,100 | 33.48 | 33.91 | 32.16 | 32.16 | 00:00:00 | 2008-07-03 | 6,425,400 | 32.36 | 32.59 | 31.01 | 31.17 | 00:00:00 | 2008-07-07 | 7,894,200 | 31.28 | 32.31 | 31.21 | 31.91 | 00:00:00 | 2008-07-08 | 5,046,200 | 31.89 | 32.15 | 31.29 | 32.03 | 00:00:00 | 2008-07-09 | 6,182,200 | 32.13 | 32.28 | 31.36 | 31.50 | 00:00:00 | 2008-07-10 | 6,604,500 | 31.53 | 31.75 | 30.80 | 31.25 | 00:00:00 | 2008-07-11 | 8,788,800 | 30.88 | 31.20 | 30.14 | 30.29 | 00:00:00 | 2008-07-14 | 7,965,800 | 30.62 | 30.72 | 29.70 | 29.80 | 00:00:00 | 2008-07-15 | 14,389,500 | 29.62 | 29.62 | 27.14 | 28.37 | 00:00:00 | 2008-07-16 | 8,024,900 | 27.90 | 28.93 | 27.52 | 28.85 | 00:00:00 | 2008-07-17 | 7,344,900 | 29.00 | 29.10 | 28.33 | 28.64 | 00:00:00 | 2008-07-18 | 8,803,900 | 28.72 | 30.06 | 28.72 | 29.92 | 00:00:00 | 2008-07-21 | 5,075,900 | 30.10 | 30.20 | 29.19 | 29.53 | 00:00:00 | 2008-07-22 | 6,016,400 | 29.30 | 30.00 | 29.10 | 29.97 | 00:00:00 | 2008-07-23 | 6,279,100 | 29.95 | 30.32 | 29.71 | 30.08 | 00:00:00 | 2008-07-24 | 7,084,300 | 30.37 | 31.03 | 29.78 | 29.89 | 00:00:00 | 2008-07-25 | 4,118,200 | 29.72 | 30.10 | 29.56 | 29.66 | 00:00:00 | 2008-07-28 | 7,481,500 | 29.56 | 29.78 | 28.68 | 28.77 | 00:00:00 | 2008-07-29 | 7,107,300 | 28.83 | 28.95 | 28.25 | 28.88 | 00:00:00 | 2008-07-30 | 8,662,200 | 28.95 | 29.17 | 28.64 | 28.98 | 00:00:00 | 2008-07-31 | 8,148,400 | 28.86 | 29.39 | 28.29 | 28.63 | 00:00:00 | 2008-08-01 | 3,594,300 | 28.80 | 28.83 | 28.16 | 28.16 | 00:00:00 | 2008-08-04 | 7,290,700 | 28.27 | 28.36 | 27.32 | 27.40 | 00:00:00 | 2008-08-05 | 18,434,400 | 27.94 | 27.94 | 25.40 | 25.87 | 00:00:00 | 2008-08-06 | 13,743,600 | 25.91 | 27.54 | 25.50 | 27.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|