|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 13,743,600 | 25.91 | 27.54 | 25.50 | 27.36 | 00:00:00 | 2008-08-07 | 6,951,300 | 27.24 | 27.30 | 25.96 | 26.03 | 00:00:00 | 2008-08-08 | 7,822,700 | 26.22 | 26.56 | 25.52 | 26.49 | 00:00:00 | 2008-08-11 | 6,828,000 | 26.50 | 26.50 | 26.17 | 26.34 | 00:00:00 | 2008-08-12 | 9,374,900 | 26.34 | 27.25 | 26.04 | 26.91 | 00:00:00 | 2008-08-13 | 6,906,900 | 26.90 | 27.41 | 26.68 | 26.88 | 00:00:00 | 2008-08-14 | 4,592,000 | 26.82 | 27.16 | 26.46 | 26.62 | 00:00:00 | 2008-08-15 | 3,840,800 | 26.54 | 26.76 | 26.08 | 26.20 | 00:00:00 | 2008-08-18 | 6,803,800 | 26.21 | 26.72 | 25.43 | 25.47 | 00:00:00 | 2008-08-19 | 8,431,900 | 25.32 | 25.44 | 24.40 | 25.34 | 00:00:00 | 2008-08-20 | 6,729,500 | 25.35 | 26.06 | 25.05 | 26.06 | 00:00:00 | 2008-08-21 | 8,017,000 | 26.14 | 26.60 | 25.75 | 26.55 | 00:00:00 | 2008-08-22 | 4,057,100 | 26.61 | 26.72 | 26.02 | 26.21 | 00:00:00 | 2008-08-25 | 4,442,800 | 26.13 | 26.36 | 25.30 | 25.41 | 00:00:00 | 2008-08-26 | 6,066,600 | 25.35 | 25.75 | 25.09 | 25.24 | 00:00:00 | 2008-08-27 | 3,919,100 | 25.27 | 25.75 | 25.22 | 25.70 | 00:00:00 | 2008-08-28 | 3,935,900 | 25.80 | 25.95 | 25.41 | 25.93 | 00:00:00 | 2008-08-29 | 6,119,100 | 25.91 | 26.36 | 25.41 | 25.46 | 00:00:00 | 2008-09-02 | 7,128,700 | 25.52 | 25.54 | 24.86 | 24.91 | 00:00:00 | 2008-09-03 | 6,023,700 | 24.89 | 25.12 | 24.43 | 24.54 | 00:00:00 | 2008-09-04 | 12,985,200 | 24.49 | 24.84 | 22.88 | 22.97 | 00:00:00 | 2008-09-05 | 12,708,700 | 22.96 | 23.50 | 22.14 | 23.41 | 00:00:00 | 2008-09-08 | 8,477,200 | 23.89 | 23.98 | 22.99 | 23.42 | 00:00:00 | 2008-09-09 | 8,109,900 | 23.35 | 23.62 | 22.08 | 22.13 | 00:00:00 | 2008-09-10 | 9,827,400 | 22.21 | 22.36 | 21.51 | 22.10 | 00:00:00 | 2008-09-11 | 7,338,600 | 21.98 | 22.68 | 21.60 | 22.61 | 00:00:00 | 2008-09-12 | 8,584,900 | 22.45 | 24.05 | 22.15 | 23.98 | 00:00:00 | 2008-09-15 | 5,722,600 | 23.28 | 23.76 | 22.57 | 22.76 | 00:00:00 | 2008-09-16 | 9,679,000 | 22.40 | 23.15 | 21.56 | 23.00 | 00:00:00 | 2008-09-17 | 8,244,000 | 22.40 | 22.72 | 21.31 | 21.31 | 00:00:00 | 2008-09-18 | 13,542,600 | 21.37 | 21.98 | 19.70 | 21.54 | 00:00:00 | 2008-09-19 | 16,737,000 | 22.65 | 23.96 | 19.91 | 23.68 | 00:00:00 | 2008-09-22 | 8,812,500 | 23.02 | 24.00 | 23.02 | 23.29 | 00:00:00 | 2008-09-23 | 10,836,800 | 23.30 | 24.64 | 23.16 | 23.90 | 00:00:00 | 2008-09-24 | 10,928,800 | 24.09 | 24.22 | 23.45 | 23.66 | 00:00:00 | 2008-09-25 | 9,447,300 | 23.80 | 23.95 | 23.10 | 23.61 | 00:00:00 | 2008-09-26 | 6,448,900 | 23.29 | 23.29 | 22.66 | 22.88 | 00:00:00 | 2008-09-29 | 8,442,700 | 22.61 | 22.87 | 20.34 | 20.49 | 00:00:00 | 2008-09-30 | 8,015,900 | 21.18 | 22.05 | 20.37 | 21.91 | 00:00:00 | 2008-10-01 | 7,255,400 | 21.75 | 22.87 | 21.21 | 21.41 | 00:00:00 | 2008-10-02 | 15,914,400 | 21.01 | 21.26 | 18.11 | 18.72 | 00:00:00 | 2008-10-03 | 9,613,500 | 19.00 | 20.20 | 18.47 | 18.52 | 00:00:00 | 2008-10-06 | 16,430,000 | 18.02 | 18.37 | 16.55 | 18.37 | 00:00:00 | 2008-10-07 | 10,141,700 | 18.85 | 18.85 | 16.94 | 17.04 | 00:00:00 | 2008-10-08 | 11,956,700 | 16.48 | 17.74 | 15.21 | 17.03 | 00:00:00 | 2008-10-09 | 10,565,200 | 17.33 | 17.68 | 15.29 | 15.29 | 00:00:00 | 2008-10-10 | 18,586,400 | 14.64 | 16.69 | 13.53 | 15.45 | 00:00:00 | 2008-10-13 | 10,138,100 | 16.35 | 18.24 | 15.75 | 18.10 | 00:00:00 | 2008-10-14 | 7,826,000 | 19.36 | 19.74 | 17.75 | 18.10 | 00:00:00 | 2008-10-15 | 8,672,200 | 17.88 | 17.88 | 15.88 | 16.09 | 00:00:00 | 2008-10-16 | 13,513,000 | 17.15 | 17.89 | 16.31 | 17.84 | 00:00:00 | 2008-10-17 | 14,198,200 | 18.13 | 19.23 | 16.80 | 18.32 | 00:00:00 | 2008-10-20 | 10,116,000 | 18.80 | 19.98 | 18.65 | 19.88 | 00:00:00 | 2008-10-21 | 6,583,300 | 19.35 | 20.13 | 19.05 | 19.47 | 00:00:00 | 2008-10-22 | 8,779,100 | 19.15 | 19.15 | 17.39 | 17.92 | 00:00:00 | 2008-10-23 | 10,163,200 | 18.24 | 19.22 | 17.11 | 18.14 | 00:00:00 | 2008-10-24 | 9,059,500 | 16.85 | 18.00 | 16.00 | 17.53 | 00:00:00 | 2008-10-27 | 8,959,300 | 17.12 | 19.57 | 16.91 | 17.88 | 00:00:00 | 2008-10-28 | 9,447,000 | 19.00 | 21.00 | 18.46 | 20.98 | 00:00:00 | 2008-10-29 | 10,335,000 | 20.70 | 22.82 | 20.21 | 21.42 | 00:00:00 | 2008-10-30 | 8,010,000 | 22.19 | 22.79 | 21.54 | 22.54 | 00:00:00 | 2008-10-31 | 12,480,300 | 22.37 | 22.85 | 20.63 | 20.73 | 00:00:00 | 2008-11-03 | 6,142,100 | 21.00 | 21.95 | 20.73 | 21.11 | 00:00:00 | 2008-11-04 | 19,181,800 | 23.95 | 25.78 | 23.65 | 24.33 | 00:00:00 | 2008-11-05 | 10,525,500 | 24.18 | 25.83 | 23.55 | 23.71 | 00:00:00 | 2008-11-06 | 14,594,600 | 23.42 | 23.97 | 20.00 | 20.29 | 00:00:00 | 2008-11-07 | 8,435,200 | 20.99 | 22.90 | 20.89 | 22.58 | 00:00:00 | 2008-11-10 | 8,072,200 | 23.60 | 24.62 | 23.14 | 23.57 | 00:00:00 | 2008-11-11 | 9,528,600 | 23.30 | 24.82 | 22.27 | 24.16 | 00:00:00 | 2008-11-12 | 9,841,400 | 23.61 | 25.00 | 23.50 | 24.56 | 00:00:00 | 2008-11-13 | 13,686,300 | 25.05 | 25.55 | 23.50 | 25.27 | 00:00:00 | 2008-11-14 | 11,872,800 | 25.06 | 27.24 | 24.69 | 25.92 | 00:00:00 | 2008-11-17 | 7,758,100 | 25.56 | 26.48 | 24.59 | 25.63 | 00:00:00 | 2008-11-18 | 9,482,900 | 25.62 | 26.45 | 24.76 | 25.79 | 00:00:00 | 2008-11-19 | 14,080,200 | 25.89 | 26.19 | 21.80 | 22.14 | 00:00:00 | 2008-11-20 | 14,490,800 | 21.68 | 24.12 | 21.03 | 21.92 | 00:00:00 | 2008-11-21 | 12,227,800 | 22.69 | 25.02 | 22.21 | 24.83 | 00:00:00 | 2008-11-24 | 10,820,300 | 25.50 | 27.22 | 24.60 | 26.70 | 00:00:00 | 2008-11-25 | 10,058,400 | 27.33 | 27.89 | 26.30 | 27.04 | 00:00:00 | 2008-11-26 | 9,031,400 | 26.29 | 27.39 | 25.60 | 27.16 | 00:00:00 | 2008-11-28 | 2,870,200 | 26.07 | 27.40 | 25.99 | 27.38 | 00:00:00 | 2008-12-01 | 8,510,600 | 26.28 | 26.55 | 25.54 | 25.55 | 00:00:00 | 2008-12-02 | 8,699,200 | 25.98 | 26.75 | 25.32 | 26.12 | 00:00:00 | 2008-12-03 | 10,822,600 | 24.73 | 25.31 | 24.20 | 25.10 | 00:00:00 | 2008-12-04 | 7,676,200 | 24.89 | 26.11 | 24.26 | 24.61 | 00:00:00 | 2008-12-05 | 7,746,000 | 23.65 | 25.99 | 23.43 | 25.83 | 00:00:00 | 2008-12-08 | 8,369,500 | 26.59 | 27.24 | 26.24 | 26.81 | 00:00:00 | 2008-12-09 | 7,289,700 | 26.63 | 27.89 | 26.10 | 27.14 | 00:00:00 | 2008-12-10 | 5,439,900 | 27.58 | 28.14 | 27.34 | 28.05 | 00:00:00 | 2008-12-11 | 6,076,500 | 27.96 | 28.84 | 27.20 | 27.45 | 00:00:00 | 2008-12-12 | 6,487,300 | 26.54 | 26.86 | 25.86 | 26.60 | 00:00:00 | 2008-12-15 | 6,230,300 | 26.99 | 27.50 | 25.97 | 26.31 | 00:00:00 | 2008-12-16 | 7,933,500 | 26.46 | 28.71 | 26.38 | 28.65 | 00:00:00 | 2008-12-17 | 6,535,600 | 28.34 | 29.05 | 28.00 | 28.35 | 00:00:00 | 2008-12-18 | 6,296,000 | 28.55 | 28.72 | 27.78 | 28.14 | 00:00:00 | 2008-12-19 | 7,824,500 | 28.75 | 28.97 | 27.70 | 28.04 | 00:00:00 | 2008-12-22 | 5,604,400 | 28.25 | 28.94 | 26.80 | 27.30 | 00:00:00 | 2008-12-23 | 4,671,500 | 27.35 | 27.96 | 26.63 | 27.07 | 00:00:00 | 2008-12-24 | 1,762,200 | 27.16 | 27.97 | 27.16 | 27.75 | 00:00:00 | 2008-12-26 | 2,082,500 | 27.99 | 28.46 | 27.90 | 28.35 | 00:00:00 | 2008-12-29 | 4,458,300 | 28.64 | 28.79 | 27.94 | 28.70 | 00:00:00 | 2008-12-30 | 4,195,800 | 28.92 | 29.08 | 28.47 | 28.72 | 00:00:00 | 2008-12-31 | 4,250,200 | 28.77 | 29.01 | 28.60 | 28.83 | 00:00:00 | 2009-01-02 | 5,808,500 | 28.93 | 29.23 | 28.52 | 29.19 | 00:00:00 | 2009-01-05 | 6,677,000 | 28.92 | 29.50 | 28.61 | 29.08 | 00:00:00 | 2009-01-06 | 13,002,500 | 29.26 | 29.26 | 28.20 | 28.29 | 00:00:00 | 2009-01-07 | 13,265,500 | 28.05 | 28.71 | 27.87 | 28.34 | 00:00:00 | 2009-01-08 | 7,336,100 | 28.13 | 28.31 | 27.57 | 27.76 | 00:00:00 | 2009-01-09 | 7,054,900 | 27.77 | 28.17 | 27.67 | 27.96 | 00:00:00 | 2009-01-12 | 7,366,300 | 27.50 | 28.00 | 26.74 | 26.90 | 00:00:00 | 2009-01-13 | 8,891,600 | 26.84 | 28.08 | 26.53 | 27.88 | 00:00:00 | 2009-01-14 | 14,894,100 | 26.27 | 26.39 | 24.08 | 24.25 | 00:00:00 | 2009-01-15 | 11,663,800 | 24.58 | 25.66 | 24.35 | 25.30 | 00:00:00 | 2009-01-16 | 8,184,100 | 25.79 | 25.88 | 24.88 | 25.62 | 00:00:00 | 2009-01-20 | 9,942,900 | 25.38 | 26.10 | 25.04 | 25.12 | 00:00:00 | 2009-01-21 | 9,023,300 | 25.62 | 27.18 | 25.51 | 27.12 | 00:00:00 | 2009-01-22 | 9,289,000 | 26.65 | 27.64 | 26.39 | 26.86 | 00:00:00 | 2009-01-23 | 7,875,200 | 26.31 | 27.24 | 25.68 | 26.93 | 00:00:00 | 2009-01-26 | 6,879,800 | 27.05 | 27.85 | 26.94 | 27.50 | 00:00:00 | 2009-01-27 | 10,391,400 | 27.65 | 27.93 | 27.26 | 27.79 | 00:00:00 | 2009-01-28 | 8,872,200 | 28.01 | 28.23 | 27.73 | 28.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|