|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,794,700 | 29.25 | 29.68 | 28.85 | 29.26 | 00:00:00 | | 2009-07-22 | 6,954,900 | 28.99 | 29.68 | 28.50 | 29.47 | 00:00:00 | | 2009-07-23 | 7,444,200 | 29.53 | 31.14 | 29.50 | 30.73 | 00:00:00 | | 2009-07-24 | 4,529,900 | 29.98 | 30.89 | 29.98 | 30.39 | 00:00:00 | | 2009-07-27 | 7,804,000 | 30.57 | 32.13 | 30.41 | 31.94 | 00:00:00 | | 2009-07-28 | 6,558,500 | 31.65 | 31.74 | 30.82 | 31.12 | 00:00:00 | | 2009-07-29 | 5,263,300 | 30.96 | 31.12 | 30.51 | 30.73 | 00:00:00 | | 2009-07-30 | 7,372,400 | 31.05 | 31.15 | 30.19 | 30.22 | 00:00:00 | | 2009-07-31 | 7,460,300 | 30.17 | 30.90 | 29.98 | 30.12 | 00:00:00 | | 2009-08-03 | 5,595,000 | 30.66 | 30.90 | 30.19 | 30.39 | 00:00:00 | | 2009-08-04 | 12,221,700 | 28.90 | 30.00 | 28.65 | 28.81 | 00:00:00 | | 2009-08-05 | 7,211,900 | 28.15 | 28.80 | 27.77 | 28.76 | 00:00:00 | | 2009-08-06 | 4,304,000 | 28.85 | 28.98 | 28.36 | 28.66 | 00:00:00 | | 2009-08-07 | 4,295,200 | 29.02 | 29.08 | 28.44 | 28.70 | 00:00:00 | | 2009-08-10 | 4,728,800 | 28.63 | 28.78 | 28.23 | 28.68 | 00:00:00 | | 2009-08-11 | 4,027,000 | 28.54 | 28.68 | 28.30 | 28.49 | 00:00:00 | | 2009-08-12 | 8,928,600 | 28.65 | 28.65 | 27.71 | 27.98 | 00:00:00 | | 2009-08-13 | 6,895,100 | 28.16 | 28.50 | 27.97 | 28.19 | 00:00:00 | | 2009-08-14 | 4,690,500 | 28.22 | 28.39 | 27.59 | 27.87 | 00:00:00 | | 2009-08-17 | 5,015,500 | 27.44 | 27.67 | 27.03 | 27.05 | 00:00:00 | | 2009-08-18 | 4,239,300 | 27.06 | 27.61 | 27.06 | 27.45 | 00:00:00 | | 2009-08-19 | 4,285,200 | 27.13 | 27.78 | 27.13 | 27.68 | 00:00:00 | | 2009-08-20 | 2,935,700 | 27.64 | 28.04 | 27.64 | 27.97 | 00:00:00 | | 2009-08-21 | 4,046,900 | 28.12 | 28.75 | 28.07 | 28.67 | 00:00:00 | | 2009-08-24 | 5,902,400 | 28.80 | 29.50 | 28.20 | 28.39 | 00:00:00 | | 2009-08-25 | 5,804,100 | 28.37 | 28.63 | 27.70 | 27.74 | 00:00:00 | | 2009-08-26 | 7,188,200 | 27.63 | 28.18 | 27.57 | 27.90 | 00:00:00 | | 2009-08-27 | 4,146,100 | 27.75 | 28.33 | 27.60 | 28.21 | 00:00:00 | | 2009-08-28 | 6,280,600 | 28.54 | 28.98 | 28.33 | 28.62 | 00:00:00 | | 2009-08-31 | 5,644,700 | 28.40 | 28.89 | 28.14 | 28.83 | 00:00:00 | | 2009-09-01 | 5,139,600 | 28.67 | 29.05 | 27.93 | 28.03 | 00:00:00 | | 2009-09-02 | 5,598,600 | 27.97 | 28.17 | 27.52 | 27.56 | 00:00:00 | | 2009-09-03 | 4,404,900 | 27.74 | 28.07 | 27.51 | 28.02 | 00:00:00 | | 2009-09-04 | 5,452,300 | 27.95 | 28.91 | 27.90 | 28.91 | 00:00:00 | | 2009-09-08 | 5,671,800 | 29.04 | 29.30 | 28.45 | 28.74 | 00:00:00 | | 2009-09-09 | 4,001,800 | 28.79 | 28.92 | 28.45 | 28.70 | 00:00:00 | | 2009-09-10 | 3,931,100 | 28.50 | 29.04 | 28.31 | 29.01 | 00:00:00 | | 2009-09-11 | 3,768,500 | 28.83 | 29.31 | 28.83 | 29.02 | 00:00:00 | | 2009-09-14 | 3,864,600 | 28.72 | 28.96 | 28.56 | 28.65 | 00:00:00 | | 2009-09-15 | 5,289,200 | 28.68 | 29.27 | 28.42 | 29.16 | 00:00:00 | | 2009-09-16 | 6,364,900 | 29.33 | 29.50 | 28.99 | 29.42 | 00:00:00 | | 2009-09-17 | 6,023,300 | 29.38 | 29.42 | 28.46 | 28.73 | 00:00:00 | | 2009-09-18 | 6,187,800 | 28.85 | 29.36 | 28.70 | 29.12 | 00:00:00 | | 2009-09-21 | 5,039,700 | 28.75 | 28.97 | 28.24 | 28.85 | 00:00:00 | | 2009-09-22 | 3,011,300 | 28.98 | 29.00 | 28.60 | 28.90 | 00:00:00 | | 2009-09-23 | 3,408,700 | 29.02 | 29.02 | 28.49 | 28.52 | 00:00:00 | | 2009-09-24 | 4,236,100 | 28.55 | 28.70 | 27.89 | 27.97 | 00:00:00 | | 2009-09-25 | 7,583,700 | 27.99 | 28.01 | 27.05 | 27.31 | 00:00:00 | | 2009-09-28 | 3,774,400 | 27.36 | 27.76 | 27.21 | 27.69 | 00:00:00 | | 2009-09-29 | 5,619,300 | 27.77 | 28.33 | 27.59 | 28.20 | 00:00:00 | | 2009-09-30 | 9,980,900 | 28.89 | 29.30 | 28.54 | 29.22 | 00:00:00 | | 2009-10-01 | 5,216,800 | 29.05 | 29.21 | 28.68 | 28.86 | 00:00:00 | | 2009-10-02 | 3,855,200 | 28.72 | 28.78 | 27.66 | 28.43 | 00:00:00 | | 2009-10-05 | 4,132,100 | 28.42 | 28.79 | 27.88 | 28.76 | 00:00:00 | | 2009-10-06 | 5,468,500 | 28.89 | 29.50 | 28.84 | 29.47 | 00:00:00 | | 2009-10-07 | 2,886,700 | 29.42 | 29.50 | 29.12 | 29.50 | 00:00:00 | | 2009-10-08 | 4,154,500 | 29.63 | 29.82 | 29.31 | 29.72 | 00:00:00 | | 2009-10-09 | 3,182,500 | 29.69 | 29.89 | 29.26 | 29.74 | 00:00:00 | | 2009-10-12 | 2,668,600 | 29.76 | 30.00 | 29.67 | 29.85 | 00:00:00 | | 2009-10-13 | 3,420,800 | 29.69 | 29.99 | 29.41 | 29.95 | 00:00:00 | | 2009-10-14 | 4,355,900 | 30.09 | 30.18 | 29.88 | 29.91 | 00:00:00 | | 2009-10-15 | 5,300,300 | 29.75 | 30.06 | 29.54 | 29.66 | 00:00:00 | | 2009-10-16 | 5,659,500 | 29.50 | 30.15 | 29.03 | 29.99 | 00:00:00 | | 2009-10-19 | 4,018,600 | 30.08 | 30.83 | 29.95 | 30.69 | 00:00:00 | | 2009-10-20 | 5,288,500 | 30.67 | 30.92 | 30.30 | 30.61 | 00:00:00 | | 2009-10-21 | 6,149,000 | 30.47 | 31.63 | 30.47 | 31.35 | 00:00:00 | | 2009-10-22 | 5,258,300 | 31.32 | 31.33 | 30.53 | 31.08 | 00:00:00 | | 2009-10-23 | 3,857,700 | 31.15 | 31.33 | 30.34 | 30.66 | 00:00:00 | | 2009-10-26 | 4,130,700 | 30.63 | 31.16 | 30.31 | 30.38 | 00:00:00 | | 2009-10-27 | 4,121,000 | 30.56 | 31.04 | 29.93 | 30.10 | 00:00:00 | | 2009-10-28 | 4,180,100 | 29.71 | 30.48 | 29.58 | 29.58 | 00:00:00 | | 2009-10-29 | 5,118,800 | 29.77 | 30.93 | 29.77 | 30.92 | 00:00:00 | | 2009-10-30 | 6,777,400 | 30.80 | 30.96 | 29.70 | 30.12 | 00:00:00 | | 2009-11-02 | 5,047,700 | 30.15 | 30.99 | 30.13 | 30.52 | 00:00:00 | | 2009-11-03 | 9,734,100 | 31.15 | 32.33 | 31.00 | 31.91 | 00:00:00 | | 2009-11-04 | 6,018,000 | 31.94 | 32.62 | 31.69 | 32.21 | 00:00:00 | | 2009-11-05 | 5,126,700 | 32.28 | 32.74 | 32.28 | 32.43 | 00:00:00 | | 2009-11-06 | 4,317,500 | 32.16 | 32.65 | 32.05 | 32.39 | 00:00:00 | | 2009-11-09 | 5,856,800 | 32.63 | 32.94 | 32.27 | 32.46 | 00:00:00 | | 2009-11-10 | 6,061,300 | 32.30 | 33.00 | 32.24 | 32.61 | 00:00:00 | | 2009-11-11 | 5,627,200 | 32.79 | 32.86 | 31.96 | 32.16 | 00:00:00 | | 2009-11-12 | 5,310,800 | 32.11 | 32.60 | 32.07 | 32.25 | 00:00:00 | | 2009-11-13 | 3,565,500 | 32.27 | 32.65 | 32.18 | 32.51 | 00:00:00 | | 2009-11-16 | 7,522,500 | 32.70 | 32.97 | 31.89 | 31.93 | 00:00:00 | | 2009-11-17 | 4,978,600 | 31.81 | 32.36 | 31.65 | 32.20 | 00:00:00 | | 2009-11-18 | 4,807,400 | 32.24 | 32.55 | 31.86 | 31.92 | 00:00:00 | | 2009-11-19 | 5,659,100 | 31.78 | 31.94 | 31.35 | 31.57 | 00:00:00 | | 2009-11-20 | 3,927,200 | 31.43 | 31.75 | 31.26 | 31.62 | 00:00:00 | | 2009-11-23 | 4,536,800 | 31.92 | 32.17 | 31.77 | 31.85 | 00:00:00 | | 2009-11-24 | 4,076,400 | 31.85 | 32.05 | 31.20 | 31.26 | 00:00:00 | | 2009-11-25 | 2,594,400 | 31.35 | 31.53 | 31.23 | 31.40 | 00:00:00 | | 2009-11-27 | 2,703,500 | 30.51 | 30.86 | 30.15 | 30.65 | 00:00:00 | | 2009-11-30 | 5,651,100 | 30.51 | 30.85 | 30.03 | 30.81 | 00:00:00 | | 2009-12-01 | 6,666,600 | 31.25 | 31.96 | 31.08 | 31.66 | 00:00:00 | | 2009-12-02 | 3,631,500 | 31.01 | 31.93 | 30.90 | 31.60 | 00:00:00 | | 2009-12-03 | 3,449,100 | 31.57 | 31.82 | 31.27 | 31.34 | 00:00:00 | | 2009-12-04 | 4,627,100 | 31.65 | 31.98 | 31.19 | 31.59 | 00:00:00 | | 2009-12-07 | 3,515,900 | 31.51 | 31.69 | 31.00 | 31.06 | 00:00:00 | | 2009-12-08 | 5,318,100 | 30.79 | 31.04 | 30.41 | 30.81 | 00:00:00 | | 2009-12-09 | 3,889,000 | 30.72 | 30.85 | 30.31 | 30.48 | 00:00:00 | | 2009-12-10 | 4,944,700 | 30.56 | 30.98 | 30.19 | 30.51 | 00:00:00 | | 2009-12-11 | 4,466,300 | 30.71 | 31.03 | 30.40 | 30.49 | 00:00:00 | | 2009-12-14 | 6,285,000 | 30.70 | 30.81 | 29.91 | 30.23 | 00:00:00 | | 2009-12-15 | 5,103,200 | 30.32 | 31.00 | 30.20 | 30.64 | 00:00:00 | | 2009-12-16 | 5,149,400 | 31.03 | 31.70 | 30.72 | 31.24 | 00:00:00 | | 2009-12-17 | 3,760,700 | 31.05 | 31.23 | 30.50 | 30.54 | 00:00:00 | | 2009-12-18 | 4,993,500 | 30.85 | 30.85 | 30.23 | 30.55 | 00:00:00 | | 2009-12-21 | 3,400,600 | 30.75 | 31.24 | 30.70 | 30.79 | 00:00:00 | | 2009-12-22 | 2,677,300 | 30.86 | 31.13 | 30.67 | 30.80 | 00:00:00 | | 2009-12-23 | 2,646,100 | 30.82 | 31.47 | 30.80 | 31.33 | 00:00:00 | | 2009-12-24 | 1,025,300 | 31.43 | 31.69 | 31.27 | 31.57 | 00:00:00 | | 2009-12-28 | 1,591,100 | 31.56 | 31.75 | 31.44 | 31.63 | 00:00:00 | | 2009-12-29 | 2,181,700 | 31.65 | 31.89 | 31.48 | 31.57 | 00:00:00 | | 2009-12-30 | 1,789,100 | 31.43 | 31.76 | 31.25 | 31.73 | 00:00:00 | | 2009-12-31 | 1,957,700 | 31.71 | 31.84 | 31.30 | 31.31 | 00:00:00 | | 2010-01-04 | 3,472,500 | 31.48 | 31.84 | 31.33 | 31.47 | 00:00:00 | | 2010-01-05 | 3,458,700 | 31.55 | 31.77 | 31.40 | 31.64 | 00:00:00 | | 2010-01-06 | 3,745,800 | 31.60 | 31.89 | 31.43 | 31.56 | 00:00:00 | | 2010-01-07 | 7,232,100 | 31.55 | 31.70 | 31.05 | 31.23 | 00:00:00 | | 2010-01-08 | 6,264,700 | 31.12 | 31.19 | 30.52 | 30.84 | 00:00:00 | | 2010-01-11 | 5,019,600 | 30.97 | 31.32 | 30.60 | 30.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
