|
 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 | | 2009-01-28 | 8,872,200 | 28.01 | 28.23 | 27.73 | 28.09 | 00:00:00 | | 2009-01-29 | 10,723,600 | 27.19 | 27.62 | 26.87 | 27.43 | 00:00:00 | | 2009-01-30 | 10,496,500 | 27.31 | 27.97 | 26.89 | 27.38 | 00:00:00 | | 2009-02-02 | 11,728,400 | 26.70 | 27.81 | 26.51 | 27.50 | 00:00:00 | | 2009-02-03 | 12,461,600 | 28.35 | 28.75 | 26.16 | 27.65 | 00:00:00 | | 2009-02-04 | 15,765,100 | 27.00 | 27.10 | 24.99 | 25.54 | 00:00:00 | | 2009-02-05 | 10,090,500 | 25.50 | 26.92 | 25.43 | 26.66 | 00:00:00 | | 2009-02-06 | 7,179,600 | 26.63 | 27.77 | 26.58 | 27.61 | 00:00:00 | | 2009-02-09 | 12,518,900 | 27.43 | 29.26 | 27.35 | 29.03 | 00:00:00 | | 2009-02-10 | 13,438,500 | 28.35 | 29.03 | 28.10 | 28.52 | 00:00:00 | | 2009-02-11 | 7,815,400 | 28.65 | 28.77 | 27.48 | 27.99 | 00:00:00 | | 2009-02-12 | 7,182,700 | 27.41 | 28.57 | 27.13 | 28.54 | 00:00:00 | | 2009-02-13 | 4,819,600 | 28.48 | 28.99 | 28.25 | 28.56 | 00:00:00 | | 2009-02-17 | 8,224,600 | 27.75 | 27.98 | 26.82 | 27.06 | 00:00:00 | | 2009-02-18 | 7,966,400 | 27.04 | 27.78 | 26.73 | 27.54 | 00:00:00 | | 2009-02-19 | 5,366,300 | 27.90 | 28.44 | 27.50 | 27.84 | 00:00:00 | | 2009-02-20 | 8,139,900 | 26.46 | 28.07 | 26.46 | 27.68 | 00:00:00 | | 2009-02-23 | 10,438,300 | 27.84 | 28.17 | 27.25 | 27.37 | 00:00:00 | | 2009-02-24 | 8,899,400 | 27.70 | 28.46 | 27.39 | 27.98 | 00:00:00 | | 2009-02-25 | 9,862,900 | 27.85 | 28.21 | 27.28 | 27.54 | 00:00:00 | | 2009-02-26 | 6,216,500 | 27.93 | 28.17 | 27.06 | 27.11 | 00:00:00 | | 2009-02-27 | 7,929,400 | 26.75 | 27.58 | 26.64 | 26.66 | 00:00:00 | | 2009-03-02 | 7,309,800 | 26.31 | 26.45 | 25.16 | 25.24 | 00:00:00 | | 2009-03-03 | 8,859,600 | 25.59 | 26.00 | 24.96 | 25.48 | 00:00:00 | | 2009-03-04 | 7,353,000 | 25.89 | 26.99 | 25.68 | 26.42 | 00:00:00 | | 2009-03-05 | 8,451,200 | 25.81 | 26.64 | 25.43 | 25.91 | 00:00:00 | | 2009-03-06 | 6,747,600 | 26.15 | 27.10 | 25.29 | 25.96 | 00:00:00 | | 2009-03-09 | 5,190,800 | 25.52 | 26.78 | 25.23 | 25.83 | 00:00:00 | | 2009-03-10 | 13,939,900 | 26.25 | 28.53 | 26.09 | 27.50 | 00:00:00 | | 2009-03-11 | 7,251,800 | 27.78 | 28.22 | 27.11 | 27.45 | 00:00:00 | | 2009-03-12 | 7,926,300 | 27.43 | 28.14 | 27.35 | 27.93 | 00:00:00 | | 2009-03-13 | 4,788,900 | 28.12 | 28.32 | 27.34 | 27.81 | 00:00:00 | | 2009-03-16 | 5,727,200 | 28.02 | 28.78 | 27.93 | 28.14 | 00:00:00 | | 2009-03-17 | 3,989,200 | 28.21 | 28.57 | 27.82 | 28.57 | 00:00:00 | | 2009-03-18 | 7,460,100 | 28.32 | 28.96 | 28.20 | 28.50 | 00:00:00 | | 2009-03-19 | 4,751,900 | 28.85 | 28.85 | 27.90 | 28.14 | 00:00:00 | | 2009-03-20 | 5,357,900 | 28.19 | 28.29 | 27.36 | 27.44 | 00:00:00 | | 2009-03-23 | 6,823,700 | 28.02 | 29.18 | 27.76 | 29.16 | 00:00:00 | | 2009-03-24 | 4,957,900 | 28.76 | 29.47 | 28.60 | 29.00 | 00:00:00 | | 2009-03-25 | 5,599,800 | 29.27 | 29.47 | 28.12 | 28.78 | 00:00:00 | | 2009-03-26 | 4,530,200 | 29.01 | 29.15 | 28.54 | 28.94 | 00:00:00 | | 2009-03-27 | 3,560,200 | 28.51 | 28.83 | 28.12 | 28.53 | 00:00:00 | | 2009-03-30 | 5,215,300 | 27.90 | 28.31 | 27.00 | 27.38 | 00:00:00 | | 2009-03-31 | 5,085,300 | 27.42 | 28.22 | 27.35 | 27.78 | 00:00:00 | | 2009-04-01 | 4,611,100 | 27.35 | 28.44 | 27.15 | 28.35 | 00:00:00 | | 2009-04-02 | 4,202,400 | 28.99 | 29.21 | 28.53 | 28.66 | 00:00:00 | | 2009-04-03 | 3,645,400 | 28.63 | 28.99 | 28.36 | 28.90 | 00:00:00 | | 2009-04-06 | 3,167,100 | 28.54 | 28.97 | 28.20 | 28.71 | 00:00:00 | | 2009-04-07 | 9,379,900 | 26.61 | 27.05 | 25.45 | 25.66 | 00:00:00 | | 2009-04-08 | 5,807,800 | 25.72 | 26.19 | 25.48 | 25.78 | 00:00:00 | | 2009-04-09 | 5,209,200 | 26.07 | 26.38 | 25.67 | 25.85 | 00:00:00 | | 2009-04-13 | 8,528,500 | 25.67 | 27.13 | 25.29 | 26.91 | 00:00:00 | | 2009-04-14 | 7,849,900 | 26.59 | 26.90 | 25.49 | 25.53 | 00:00:00 | | 2009-04-15 | 5,272,900 | 25.67 | 26.07 | 25.50 | 25.89 | 00:00:00 | | 2009-04-16 | 6,995,800 | 26.12 | 26.30 | 25.70 | 26.08 | 00:00:00 | | 2009-04-17 | 5,593,800 | 26.12 | 26.41 | 26.00 | 26.18 | 00:00:00 | | 2009-04-20 | 6,458,100 | 25.77 | 25.96 | 24.57 | 24.62 | 00:00:00 | | 2009-04-21 | 6,349,700 | 24.50 | 24.87 | 24.27 | 24.65 | 00:00:00 | | 2009-04-22 | 6,382,500 | 24.50 | 25.47 | 24.45 | 24.98 | 00:00:00 | | 2009-04-23 | 9,640,300 | 24.98 | 24.98 | 23.13 | 23.73 | 00:00:00 | | 2009-04-24 | 5,844,300 | 23.21 | 24.28 | 23.15 | 23.77 | 00:00:00 | | 2009-04-27 | 6,917,700 | 23.34 | 24.50 | 23.30 | 24.20 | 00:00:00 | | 2009-04-28 | 6,298,800 | 23.85 | 24.81 | 23.70 | 24.20 | 00:00:00 | | 2009-04-29 | 4,989,100 | 24.35 | 24.65 | 23.96 | 24.48 | 00:00:00 | | 2009-04-30 | 5,463,700 | 24.69 | 24.95 | 24.49 | 24.62 | 00:00:00 | | 2009-05-01 | 5,080,600 | 24.66 | 25.59 | 24.55 | 25.51 | 00:00:00 | | 2009-05-04 | 6,713,300 | 25.68 | 26.21 | 25.02 | 26.17 | 00:00:00 | | 2009-05-05 | 11,489,900 | 24.50 | 26.24 | 23.38 | 23.84 | 00:00:00 | | 2009-05-06 | 8,554,400 | 23.93 | 24.37 | 23.50 | 24.24 | 00:00:00 | | 2009-05-07 | 8,076,000 | 24.51 | 25.05 | 24.25 | 24.97 | 00:00:00 | | 2009-05-08 | 9,849,700 | 25.03 | 27.12 | 25.03 | 26.97 | 00:00:00 | | 2009-05-11 | 6,906,400 | 26.44 | 26.80 | 25.56 | 25.68 | 00:00:00 | | 2009-05-12 | 5,826,500 | 25.83 | 26.65 | 25.51 | 25.89 | 00:00:00 | | 2009-05-13 | 5,451,400 | 25.55 | 26.49 | 24.75 | 24.85 | 00:00:00 | | 2009-05-14 | 4,260,500 | 24.91 | 25.34 | 24.61 | 25.21 | 00:00:00 | | 2009-05-15 | 4,026,500 | 25.20 | 25.55 | 25.01 | 25.17 | 00:00:00 | | 2009-05-18 | 6,874,400 | 25.47 | 25.66 | 24.49 | 24.93 | 00:00:00 | | 2009-05-19 | 5,815,800 | 24.76 | 26.04 | 24.76 | 25.75 | 00:00:00 | | 2009-05-20 | 8,401,000 | 25.98 | 26.98 | 25.89 | 26.52 | 00:00:00 | | 2009-05-21 | 5,172,700 | 26.20 | 26.39 | 25.60 | 25.85 | 00:00:00 | | 2009-05-22 | 8,358,000 | 26.41 | 28.10 | 25.85 | 27.17 | 00:00:00 | | 2009-05-26 | 5,722,700 | 26.98 | 27.40 | 26.47 | 27.02 | 00:00:00 | | 2009-05-27 | 5,270,900 | 26.86 | 27.14 | 26.65 | 26.70 | 00:00:00 | | 2009-05-28 | 4,416,300 | 26.51 | 27.34 | 26.51 | 27.19 | 00:00:00 | | 2009-05-29 | 4,525,600 | 27.36 | 27.60 | 27.04 | 27.52 | 00:00:00 | | 2009-06-01 | 5,536,000 | 27.87 | 28.45 | 27.81 | 28.39 | 00:00:00 | | 2009-06-02 | 6,207,500 | 28.25 | 28.97 | 27.93 | 28.36 | 00:00:00 | | 2009-06-03 | 4,992,300 | 28.11 | 28.14 | 27.41 | 27.80 | 00:00:00 | | 2009-06-04 | 4,554,100 | 27.83 | 28.49 | 27.73 | 28.38 | 00:00:00 | | 2009-06-05 | 2,820,800 | 28.44 | 28.69 | 27.71 | 27.91 | 00:00:00 | | 2009-06-08 | 3,265,000 | 27.51 | 28.13 | 27.51 | 27.91 | 00:00:00 | | 2009-06-09 | 4,011,200 | 28.07 | 28.56 | 28.07 | 28.25 | 00:00:00 | | 2009-06-10 | 7,006,300 | 28.48 | 29.00 | 28.25 | 28.80 | 00:00:00 | | 2009-06-11 | 5,396,900 | 28.77 | 29.40 | 28.77 | 28.97 | 00:00:00 | | 2009-06-12 | 3,115,200 | 28.84 | 28.85 | 28.44 | 28.71 | 00:00:00 | | 2009-06-15 | 3,630,400 | 28.40 | 28.60 | 27.73 | 27.90 | 00:00:00 | | 2009-06-16 | 4,608,300 | 28.01 | 28.26 | 27.01 | 27.11 | 00:00:00 | | 2009-06-17 | 4,115,500 | 26.92 | 27.06 | 26.30 | 26.57 | 00:00:00 | | 2009-06-18 | 4,611,300 | 26.66 | 27.40 | 26.26 | 27.26 | 00:00:00 | | 2009-06-19 | 6,056,900 | 27.54 | 27.97 | 27.25 | 27.28 | 00:00:00 | | 2009-06-22 | 4,480,700 | 27.04 | 27.18 | 26.64 | 26.75 | 00:00:00 | | 2009-06-23 | 7,674,000 | 26.83 | 26.83 | 25.77 | 26.01 | 00:00:00 | | 2009-06-24 | 4,799,900 | 26.22 | 26.74 | 26.05 | 26.50 | 00:00:00 | | 2009-06-25 | 6,001,600 | 26.50 | 27.16 | 26.06 | 26.98 | 00:00:00 | | 2009-06-26 | 8,636,500 | 26.87 | 27.05 | 26.61 | 26.69 | 00:00:00 | | 2009-06-29 | 4,656,200 | 26.81 | 27.35 | 26.71 | 27.25 | 00:00:00 | | 2009-06-30 | 6,613,300 | 27.30 | 27.38 | 26.57 | 26.77 | 00:00:00 | | 2009-07-01 | 4,723,700 | 26.98 | 27.93 | 26.73 | 27.55 | 00:00:00 | | 2009-07-02 | 3,977,600 | 27.12 | 27.43 | 26.54 | 26.54 | 00:00:00 | | 2009-07-06 | 3,514,100 | 26.27 | 26.81 | 26.00 | 26.75 | 00:00:00 | | 2009-07-07 | 7,651,800 | 26.57 | 27.46 | 26.47 | 27.23 | 00:00:00 | | 2009-07-08 | 5,089,200 | 26.94 | 27.00 | 26.26 | 26.54 | 00:00:00 | | 2009-07-09 | 4,408,200 | 26.96 | 27.31 | 26.55 | 27.03 | 00:00:00 | | 2009-07-10 | 3,446,100 | 26.79 | 27.16 | 26.48 | 26.66 | 00:00:00 | | 2009-07-13 | 4,234,600 | 26.70 | 27.13 | 26.40 | 27.08 | 00:00:00 | | 2009-07-14 | 3,927,300 | 27.17 | 27.49 | 26.96 | 27.26 | 00:00:00 | | 2009-07-15 | 6,304,200 | 27.54 | 28.13 | 27.31 | 27.94 | 00:00:00 | | 2009-07-16 | 4,516,100 | 27.88 | 28.59 | 27.88 | 28.47 | 00:00:00 | | 2009-07-17 | 3,689,600 | 28.53 | 28.93 | 28.23 | 28.63 | 00:00:00 | | 2009-07-20 | 4,584,600 | 28.84 | 29.14 | 28.63 | 28.99 | 00:00:00 | | 2009-07-21 | 4,794,700 | 29.25 | 29.68 | 28.85 | 29.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
