|
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 | 2000-06-23 | 798,500 | 9.94 | 10.06 | 9.87 | 9.87 | 00:00:00 | 2000-06-26 | 1,190,900 | 10.00 | 10.44 | 9.94 | 10.19 | 00:00:00 | 2000-06-27 | 949,600 | 10.19 | 10.19 | 10.00 | 10.06 | 00:00:00 | 2000-06-28 | 945,600 | 10.00 | 10.19 | 9.87 | 10.02 | 00:00:00 | 2000-06-29 | 1,711,000 | 10.00 | 10.06 | 9.87 | 10.00 | 00:00:00 | 2000-06-30 | 1,723,600 | 9.87 | 10.00 | 9.75 | 9.81 | 00:00:00 | 2000-07-03 | 482,200 | 9.75 | 10.00 | 9.75 | 10.00 | 00:00:00 | 2000-07-05 | 1,784,500 | 10.00 | 10.06 | 9.87 | 10.00 | 00:00:00 | 2000-07-06 | 2,378,800 | 10.00 | 10.06 | 9.81 | 9.87 | 00:00:00 | 2000-07-07 | 1,696,100 | 9.87 | 10.56 | 9.87 | 10.44 | 00:00:00 | 2000-07-10 | 984,100 | 10.25 | 10.50 | 10.13 | 10.31 | 00:00:00 | 2000-07-11 | 1,624,000 | 10.37 | 10.75 | 10.31 | 10.75 | 00:00:00 | 2000-07-12 | 1,223,600 | 10.63 | 10.69 | 10.31 | 10.69 | 00:00:00 | 2000-07-13 | 1,152,600 | 10.44 | 10.63 | 10.25 | 10.31 | 00:00:00 | 2000-07-14 | 1,351,400 | 10.37 | 10.44 | 10.25 | 10.44 | 00:00:00 | 2000-07-17 | 1,337,000 | 10.44 | 10.44 | 9.87 | 10.00 | 00:00:00 | 2000-07-18 | 1,355,600 | 9.94 | 10.00 | 9.81 | 9.94 | 00:00:00 | 2000-07-19 | 1,317,800 | 9.94 | 10.19 | 9.87 | 9.94 | 00:00:00 | 2000-07-20 | 1,422,800 | 10.06 | 10.13 | 9.87 | 9.87 | 00:00:00 | 2000-07-21 | 1,206,000 | 9.94 | 10.00 | 9.56 | 9.63 | 00:00:00 | 2000-07-24 | 1,210,200 | 9.69 | 10.13 | 9.63 | 9.69 | 00:00:00 | 2000-07-25 | 1,452,300 | 9.69 | 9.81 | 9.56 | 9.75 | 00:00:00 | 2000-07-26 | 1,709,300 | 9.75 | 9.75 | 9.44 | 9.56 | 00:00:00 | 2000-07-27 | 1,436,900 | 9.56 | 10.44 | 9.50 | 9.69 | 00:00:00 | 2000-07-28 | 1,179,000 | 9.63 | 10.44 | 9.56 | 9.56 | 00:00:00 | 2000-07-31 | 1,463,800 | 9.63 | 9.81 | 9.31 | 9.37 | 00:00:00 | 2000-08-01 | 1,680,200 | 9.50 | 9.94 | 9.37 | 9.81 | 00:00:00 | 2000-08-02 | 3,445,300 | 9.87 | 10.13 | 9.81 | 10.00 | 00:00:00 | 2000-08-03 | 1,911,000 | 9.87 | 10.06 | 9.87 | 9.94 | 00:00:00 | 2000-08-04 | 1,277,000 | 10.06 | 10.13 | 9.87 | 9.94 | 00:00:00 | 2000-08-07 | 998,500 | 9.87 | 9.94 | 9.75 | 9.81 | 00:00:00 | 2000-08-08 | 1,837,900 | 9.81 | 9.94 | 9.69 | 9.81 | 00:00:00 | 2000-08-09 | 1,435,500 | 9.75 | 9.75 | 9.44 | 9.50 | 00:00:00 | 2000-08-10 | 1,389,400 | 9.50 | 9.81 | 9.50 | 9.56 | 00:00:00 | 2000-08-11 | 1,603,900 | 9.75 | 9.81 | 9.50 | 9.50 | 00:00:00 | 2000-08-14 | 1,655,300 | 9.50 | 9.56 | 9.37 | 9.37 | 00:00:00 | 2000-08-15 | 3,108,800 | 9.50 | 9.50 | 9.25 | 9.50 | 00:00:00 | 2000-08-16 | 1,949,800 | 9.44 | 9.56 | 9.44 | 9.50 | 00:00:00 | 2000-08-17 | 1,304,000 | 9.63 | 9.69 | 9.31 | 9.37 | 00:00:00 | 2000-08-18 | 772,000 | 9.37 | 9.56 | 9.31 | 9.44 | 00:00:00 | 2000-08-21 | 2,587,300 | 9.50 | 9.81 | 9.44 | 9.63 | 00:00:00 | 2000-08-22 | 1,215,200 | 9.75 | 9.75 | 9.50 | 9.50 | 00:00:00 | 2000-08-23 | 1,822,400 | 9.63 | 9.63 | 9.37 | 9.50 | 00:00:00 | 2000-08-24 | 1,807,400 | 9.44 | 9.50 | 9.00 | 9.06 | 00:00:00 | 2000-08-25 | 2,916,700 | 9.06 | 9.13 | 8.81 | 8.94 | 00:00:00 | 2000-08-28 | 16,390 | 8.51 | 8.51 | 8.21 | 8.33 | 00:00:00 | 2000-08-29 | 12,407 | 8.39 | 8.45 | 8.27 | 8.33 | 00:00:00 | 2000-08-30 | 1,449,900 | 8.63 | 8.94 | 8.50 | 8.56 | 00:00:00 | 2000-08-31 | 1,668,300 | 8.56 | 8.94 | 8.56 | 8.83 | 00:00:00 | 2000-09-01 | 1,370,600 | 8.81 | 8.81 | 8.69 | 8.75 | 00:00:00 | 2000-09-05 | 1,830,000 | 8.75 | 8.81 | 8.69 | 8.75 | 00:00:00 | 2000-09-06 | 1,989,000 | 8.81 | 8.94 | 8.75 | 8.75 | 00:00:00 | 2000-09-07 | 2,127,800 | 8.75 | 8.81 | 8.63 | 8.81 | 00:00:00 | 2000-09-08 | 2,225,500 | 8.75 | 8.81 | 8.69 | 8.75 | 00:00:00 | 2000-09-11 | 3,641,600 | 8.87 | 8.87 | 8.63 | 8.75 | 00:00:00 | 2000-09-12 | 2,145,100 | 8.69 | 8.81 | 8.63 | 8.81 | 00:00:00 | 2000-09-13 | 1,607,800 | 8.81 | 8.94 | 8.81 | 8.87 | 00:00:00 | 2000-09-14 | 1,353,300 | 8.87 | 8.87 | 8.69 | 8.81 | 00:00:00 | 2000-09-15 | 2,988,400 | 8.87 | 9.13 | 8.81 | 8.94 | 00:00:00 | 2000-09-18 | 1,347,500 | 8.94 | 9.00 | 8.75 | 8.81 | 00:00:00 | 2000-09-19 | 1,305,300 | 8.94 | 9.00 | 8.75 | 8.75 | 00:00:00 | 2000-09-20 | 9,904,200 | 8.81 | 8.87 | 8.44 | 8.44 | 00:00:00 | 2000-09-21 | 2,895,700 | 8.44 | 8.56 | 8.37 | 8.50 | 00:00:00 | 2000-09-22 | 1,684,700 | 8.50 | 8.56 | 8.37 | 8.50 | 00:00:00 | 2000-09-25 | 1,360,700 | 8.50 | 8.56 | 8.19 | 8.31 | 00:00:00 | 2000-09-26 | 4,262,100 | 8.44 | 8.50 | 8.25 | 8.44 | 00:00:00 | 2000-09-27 | 1,782,100 | 8.44 | 8.63 | 8.37 | 8.63 | 00:00:00 | 2000-09-28 | 3,606,500 | 8.63 | 8.69 | 8.19 | 8.37 | 00:00:00 | 2000-09-29 | 2,477,600 | 8.44 | 8.81 | 8.44 | 8.63 | 00:00:00 | 2000-10-02 | 3,115,300 | 8.81 | 9.13 | 8.63 | 9.13 | 00:00:00 | 2000-10-03 | 2,568,300 | 9.13 | 9.37 | 8.94 | 9.13 | 00:00:00 | 2000-10-04 | 1,949,300 | 9.06 | 9.13 | 8.94 | 8.94 | 00:00:00 | 2000-10-05 | 2,687,300 | 9.00 | 9.31 | 8.94 | 9.19 | 00:00:00 | 2000-10-06 | 2,534,400 | 9.37 | 9.44 | 9.19 | 9.37 | 00:00:00 | 2000-10-09 | 2,129,500 | 9.44 | 9.56 | 9.44 | 9.44 | 00:00:00 | 2000-10-10 | 1,831,300 | 9.50 | 9.63 | 9.44 | 9.50 | 00:00:00 | 2000-10-11 | 1,464,500 | 9.63 | 9.69 | 9.44 | 9.56 | 00:00:00 | 2000-10-12 | 2,159,500 | 9.69 | 9.69 | 9.00 | 9.25 | 00:00:00 | 2000-10-13 | 1,219,000 | 9.19 | 9.56 | 9.13 | 9.56 | 00:00:00 | 2000-10-16 | 2,403,600 | 9.87 | 10.00 | 9.75 | 9.87 | 00:00:00 | 2000-10-17 | 1,762,900 | 9.94 | 9.94 | 9.81 | 9.87 | 00:00:00 | 2000-10-18 | 1,615,900 | 9.81 | 9.87 | 9.44 | 9.63 | 00:00:00 | 2000-10-19 | 1,999,300 | 9.75 | 9.87 | 9.37 | 9.50 | 00:00:00 | 2000-10-20 | 1,313,800 | 9.50 | 9.69 | 9.44 | 9.63 | 00:00:00 | 2000-10-23 | 795,600 | 9.63 | 9.81 | 9.50 | 9.63 | 00:00:00 | 2000-10-24 | 1,654,700 | 9.63 | 10.00 | 9.56 | 9.94 | 00:00:00 | 2000-10-25 | 2,015,500 | 10.63 | 10.63 | 10.06 | 10.37 | 00:00:00 | 2000-10-26 | 1,216,200 | 10.50 | 10.56 | 10.06 | 10.44 | 00:00:00 | 2000-10-27 | 1,073,800 | 10.37 | 10.50 | 10.13 | 10.50 | 00:00:00 | 2000-10-30 | 1,463,700 | 10.50 | 11.00 | 10.37 | 10.87 | 00:00:00 | 2000-10-31 | 1,614,500 | 10.87 | 11.00 | 10.56 | 11.00 | 00:00:00 | 2000-11-01 | 1,585,200 | 10.94 | 11.19 | 10.87 | 11.13 | 00:00:00 | 2000-11-02 | 929,500 | 11.06 | 11.13 | 10.87 | 10.94 | 00:00:00 | 2000-11-03 | 1,041,700 | 10.87 | 11.00 | 10.75 | 10.81 | 00:00:00 | 2000-11-06 | 1,471,600 | 10.81 | 10.94 | 10.75 | 10.87 | 00:00:00 | 2000-11-07 | 1,242,900 | 10.94 | 11.13 | 10.81 | 10.94 | 00:00:00 | 2000-11-08 | 948,600 | 10.94 | 11.00 | 10.81 | 11.00 | 00:00:00 | 2000-11-09 | 1,630,500 | 10.87 | 11.00 | 10.75 | 11.00 | 00:00:00 | 2000-11-10 | 1,309,300 | 10.87 | 11.37 | 10.87 | 11.25 | 00:00:00 | 2000-11-13 | 1,571,200 | 11.25 | 11.50 | 11.13 | 11.50 | 00:00:00 | 2000-11-14 | 1,326,700 | 11.31 | 11.56 | 11.06 | 11.44 | 00:00:00 | 2000-11-15 | 1,069,400 | 11.37 | 11.69 | 11.25 | 11.69 | 00:00:00 | 2000-11-16 | 883,300 | 11.63 | 11.75 | 11.50 | 11.63 | 00:00:00 | 2000-11-17 | 1,256,700 | 11.69 | 11.87 | 11.63 | 11.75 | 00:00:00 | 2000-11-20 | 1,592,400 | 11.69 | 11.81 | 11.31 | 11.56 | 00:00:00 | 2000-11-21 | 1,507,400 | 11.56 | 11.63 | 11.19 | 11.44 | 00:00:00 | 2000-11-22 | 962,300 | 11.44 | 11.50 | 11.06 | 11.37 | 00:00:00 | 2000-11-24 | 370,500 | 11.25 | 11.37 | 11.19 | 11.37 | 00:00:00 | 2000-11-27 | 1,130,400 | 11.56 | 11.69 | 11.50 | 11.69 | 00:00:00 | 2000-11-28 | 2,228,100 | 11.50 | 11.75 | 11.31 | 11.75 | 00:00:00 | 2000-11-29 | 1,271,000 | 11.63 | 11.94 | 11.50 | 11.87 | 00:00:00 | 2000-11-30 | 5,151,000 | 11.94 | 12.87 | 11.87 | 12.75 | 00:00:00 | 2000-12-01 | 1,249,000 | 12.75 | 12.75 | 12.37 | 12.75 | 00:00:00 | 2000-12-04 | 1,462,300 | 12.87 | 13.00 | 12.75 | 12.87 | 00:00:00 | 2000-12-05 | 2,611,000 | 12.94 | 13.31 | 12.87 | 13.25 | 00:00:00 | 2000-12-06 | 1,568,300 | 13.25 | 13.44 | 13.12 | 13.25 | 00:00:00 | 2000-12-07 | 1,306,800 | 13.25 | 13.38 | 12.81 | 13.06 | 00:00:00 | 2000-12-08 | 1,448,500 | 13.00 | 13.19 | 12.63 | 12.81 | 00:00:00 | 2000-12-11 | 1,353,100 | 12.69 | 13.00 | 12.50 | 12.56 | 00:00:00 | 2000-12-12 | 1,630,800 | 12.69 | 12.69 | 12.25 | 12.37 | 00:00:00 | 2000-12-13 | 1,952,300 | 12.44 | 12.50 | 12.19 | 12.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|