|
 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 | | 2010-07-02 | 6,209,800 | 25.80 | 25.94 | 25.02 | 25.50 | 00:00:00 | | 2010-07-06 | 4,492,400 | 25.72 | 26.06 | 25.58 | 25.78 | 00:00:00 | | 2010-07-07 | 5,593,100 | 25.94 | 26.38 | 25.76 | 26.34 | 00:00:00 | | 2010-07-08 | 3,985,400 | 26.63 | 26.76 | 26.48 | 26.71 | 00:00:00 | | 2010-07-09 | 4,767,900 | 26.71 | 26.80 | 26.21 | 26.72 | 00:00:00 | | 2010-07-12 | 2,730,400 | 26.61 | 26.72 | 26.49 | 26.68 | 00:00:00 | | 2010-07-13 | 4,691,200 | 26.87 | 27.25 | 26.80 | 26.98 | 00:00:00 | | 2010-07-14 | 3,195,200 | 26.84 | 27.12 | 26.68 | 26.90 | 00:00:00 | | 2010-07-15 | 3,616,800 | 26.64 | 26.99 | 26.54 | 26.87 | 00:00:00 | | 2010-07-16 | 7,020,900 | 27.05 | 27.50 | 26.73 | 26.74 | 00:00:00 | | 2010-07-19 | 3,757,100 | 26.95 | 26.95 | 26.60 | 26.78 | 00:00:00 | | 2010-07-20 | 3,643,900 | 26.60 | 27.42 | 26.57 | 27.38 | 00:00:00 | | 2010-07-21 | 4,337,100 | 27.44 | 27.44 | 26.94 | 27.09 | 00:00:00 | | 2010-07-22 | 3,890,800 | 27.21 | 27.71 | 27.21 | 27.45 | 00:00:00 | | 2010-07-23 | 5,177,300 | 27.46 | 27.71 | 27.33 | 27.63 | 00:00:00 | | 2010-07-26 | 3,825,400 | 27.60 | 27.98 | 27.59 | 27.80 | 00:00:00 | | 2010-07-27 | 5,469,300 | 27.96 | 28.21 | 27.78 | 27.84 | 00:00:00 | | 2010-07-28 | 3,528,400 | 27.87 | 27.99 | 27.60 | 27.66 | 00:00:00 | | 2010-07-29 | 11,662,500 | 27.28 | 27.45 | 26.84 | 27.00 | 00:00:00 | | 2010-07-30 | 6,591,900 | 26.90 | 27.54 | 26.50 | 27.36 | 00:00:00 | | 2010-08-02 | 7,383,300 | 27.64 | 28.39 | 27.58 | 28.32 | 00:00:00 | | 2010-08-03 | 7,200,700 | 28.60 | 29.17 | 28.41 | 28.49 | 00:00:00 | | 2010-08-04 | 4,531,500 | 28.51 | 28.75 | 28.26 | 28.61 | 00:00:00 | | 2010-08-05 | 17,123,700 | 28.76 | 30.40 | 28.76 | 30.25 | 00:00:00 | | 2010-08-06 | 12,834,100 | 30.41 | 30.98 | 29.97 | 30.18 | 00:00:00 | | 2010-08-09 | 6,590,400 | 30.10 | 30.64 | 29.83 | 30.63 | 00:00:00 | | 2010-08-10 | 4,469,100 | 30.26 | 30.79 | 30.24 | 30.64 | 00:00:00 | | 2010-08-11 | 5,221,100 | 30.03 | 30.29 | 29.79 | 29.84 | 00:00:00 | | 2010-08-12 | 6,275,000 | 29.65 | 30.62 | 29.59 | 30.60 | 00:00:00 | | 2010-08-13 | 5,931,700 | 30.59 | 30.78 | 29.99 | 30.05 | 00:00:00 | | 2010-08-16 | 5,064,100 | 29.89 | 30.24 | 29.69 | 30.04 | 00:00:00 | | 2010-08-17 | 6,156,000 | 30.42 | 30.96 | 30.07 | 30.78 | 00:00:00 | | 2010-08-18 | 4,753,300 | 31.00 | 31.09 | 30.58 | 30.71 | 00:00:00 | | 2010-08-19 | 5,397,300 | 30.77 | 30.86 | 30.22 | 30.23 | 00:00:00 | | 2010-08-20 | 5,688,600 | 30.17 | 30.73 | 30.13 | 30.52 | 00:00:00 | | 2010-08-23 | 3,933,300 | 30.77 | 31.00 | 30.31 | 30.33 | 00:00:00 | | 2010-08-24 | 4,526,000 | 29.95 | 30.10 | 29.76 | 29.88 | 00:00:00 | | 2010-08-25 | 6,294,600 | 29.75 | 30.13 | 29.64 | 30.11 | 00:00:00 | | 2010-08-26 | 4,535,300 | 30.22 | 30.43 | 29.93 | 29.97 | 00:00:00 | | 2010-08-27 | 5,992,900 | 30.20 | 30.64 | 29.86 | 30.53 | 00:00:00 | | 2010-08-30 | 3,557,000 | 30.48 | 30.90 | 30.16 | 30.55 | 00:00:00 | | 2010-08-31 | 6,718,700 | 30.52 | 30.89 | 30.33 | 30.81 | 00:00:00 | | 2010-09-01 | 5,891,300 | 31.25 | 31.95 | 31.16 | 31.35 | 00:00:00 | | 2010-09-02 | 3,859,300 | 31.34 | 31.67 | 31.24 | 31.54 | 00:00:00 | | 2010-09-03 | 4,127,300 | 31.82 | 32.00 | 31.58 | 32.00 | 00:00:00 | | 2010-09-07 | 4,761,900 | 31.83 | 32.00 | 31.37 | 31.39 | 00:00:00 | | 2010-09-08 | 5,094,900 | 31.40 | 32.20 | 31.40 | 31.95 | 00:00:00 | | 2010-09-09 | 4,105,700 | 32.19 | 32.19 | 31.70 | 31.85 | 00:00:00 | | 2010-09-10 | 6,107,100 | 32.33 | 32.74 | 32.22 | 32.72 | 00:00:00 | | 2010-09-13 | 5,293,800 | 32.84 | 33.15 | 32.68 | 32.68 | 00:00:00 | | 2010-09-14 | 5,721,600 | 32.61 | 32.69 | 32.15 | 32.16 | 00:00:00 | | 2010-09-15 | 4,208,500 | 32.17 | 32.58 | 32.11 | 32.54 | 00:00:00 | | 2010-09-16 | 7,676,300 | 32.30 | 33.32 | 32.20 | 33.21 | 00:00:00 | | 2010-09-17 | 8,909,100 | 33.39 | 33.45 | 32.37 | 32.38 | 00:00:00 | | 2010-09-20 | 3,586,800 | 32.60 | 33.00 | 32.40 | 32.95 | 00:00:00 | | 2010-09-21 | 4,291,300 | 33.25 | 33.31 | 32.62 | 32.85 | 00:00:00 | | 2010-09-22 | 5,214,800 | 32.96 | 33.54 | 32.92 | 33.39 | 00:00:00 | | 2010-09-23 | 3,798,800 | 33.07 | 33.27 | 32.75 | 33.01 | 00:00:00 | | 2010-09-24 | 10,233,600 | 33.27 | 33.35 | 32.01 | 32.27 | 00:00:00 | | 2010-09-27 | 6,379,800 | 32.45 | 32.76 | 32.26 | 32.64 | 00:00:00 | | 2010-09-28 | 3,827,700 | 32.77 | 32.92 | 32.28 | 32.89 | 00:00:00 | | 2010-09-29 | 3,575,200 | 32.86 | 32.97 | 32.53 | 32.57 | 00:00:00 | | 2010-09-30 | 7,260,800 | 32.68 | 32.80 | 31.75 | 31.92 | 00:00:00 | | 2010-10-01 | 6,610,800 | 31.89 | 31.94 | 31.36 | 31.92 | 00:00:00 | | 2010-10-04 | 5,048,100 | 31.93 | 32.04 | 31.44 | 31.61 | 00:00:00 | | 2010-10-05 | 4,561,200 | 31.80 | 32.45 | 31.79 | 32.38 | 00:00:00 | | 2010-10-06 | 3,852,500 | 32.42 | 32.65 | 32.22 | 32.30 | 00:00:00 | | 2010-10-07 | 4,205,700 | 32.45 | 32.76 | 32.30 | 32.73 | 00:00:00 | | 2010-10-08 | 7,192,600 | 32.90 | 33.50 | 32.85 | 32.86 | 00:00:00 | | 2010-10-11 | 5,116,800 | 32.63 | 32.74 | 32.16 | 32.56 | 00:00:00 | | 2010-10-12 | 3,592,200 | 32.45 | 32.79 | 32.20 | 32.71 | 00:00:00 | | 2010-10-13 | 6,164,100 | 33.16 | 33.42 | 33.03 | 33.22 | 00:00:00 | | 2010-10-14 | 3,536,100 | 33.30 | 33.34 | 33.06 | 33.28 | 00:00:00 | | 2010-10-15 | 4,585,500 | 33.50 | 33.50 | 32.97 | 33.27 | 00:00:00 | | 2010-10-18 | 4,047,600 | 33.34 | 33.61 | 33.08 | 33.58 | 00:00:00 | | 2010-10-19 | 3,922,300 | 33.35 | 33.35 | 32.84 | 32.96 | 00:00:00 | | 2010-10-20 | 5,429,000 | 33.07 | 33.56 | 33.02 | 33.43 | 00:00:00 | | 2010-10-21 | 2,673,600 | 33.45 | 33.72 | 33.25 | 33.43 | 00:00:00 | | 2010-10-22 | 2,314,200 | 33.42 | 33.70 | 33.20 | 33.54 | 00:00:00 | | 2010-10-25 | 3,501,900 | 33.71 | 34.03 | 33.62 | 33.71 | 00:00:00 | | 2010-10-26 | 3,704,200 | 33.54 | 33.69 | 33.15 | 33.37 | 00:00:00 | | 2010-10-27 | 3,799,700 | 33.14 | 33.23 | 32.71 | 33.22 | 00:00:00 | | 2010-10-28 | 3,076,300 | 33.59 | 33.86 | 33.17 | 33.45 | 00:00:00 | | 2010-10-29 | 9,125,700 | 33.13 | 33.41 | 32.50 | 33.32 | 00:00:00 | | 2010-11-01 | 5,321,500 | 33.43 | 33.88 | 33.28 | 33.39 | 00:00:00 | | 2010-11-02 | 19,860,100 | 32.09 | 32.26 | 30.50 | 31.19 | 00:00:00 | | 2010-11-03 | 7,958,500 | 31.23 | 31.25 | 30.71 | 31.05 | 00:00:00 | | 2010-11-04 | 9,744,600 | 31.37 | 31.62 | 30.77 | 31.56 | 00:00:00 | | 2010-11-05 | 4,739,400 | 31.92 | 32.00 | 31.22 | 31.35 | 00:00:00 | | 2010-11-08 | 3,357,700 | 31.30 | 31.30 | 31.02 | 31.19 | 00:00:00 | | 2010-11-09 | 6,109,400 | 31.16 | 31.18 | 30.68 | 30.85 | 00:00:00 | | 2010-11-10 | 4,043,800 | 30.82 | 30.88 | 30.55 | 30.78 | 00:00:00 | | 2010-11-11 | 4,111,900 | 30.53 | 30.73 | 30.50 | 30.68 | 00:00:00 | | 2010-11-12 | 5,400,400 | 30.61 | 30.61 | 30.04 | 30.23 | 00:00:00 | | 2010-11-15 | 3,943,100 | 30.35 | 30.51 | 30.14 | 30.19 | 00:00:00 | | 2010-11-16 | 5,438,200 | 29.97 | 30.19 | 29.37 | 29.58 | 00:00:00 | | 2010-11-17 | 4,971,100 | 29.53 | 29.81 | 29.36 | 29.52 | 00:00:00 | | 2010-11-18 | 3,935,200 | 29.83 | 30.02 | 29.54 | 29.79 | 00:00:00 | | 2010-11-19 | 4,069,000 | 29.82 | 29.87 | 29.62 | 29.66 | 00:00:00 | | 2010-11-22 | 3,886,900 | 29.60 | 29.80 | 29.49 | 29.67 | 00:00:00 | | 2010-11-23 | 5,332,200 | 29.46 | 29.52 | 29.01 | 29.09 | 00:00:00 | | 2010-11-24 | 3,436,000 | 29.32 | 29.48 | 29.12 | 29.48 | 00:00:00 | | 2010-11-26 | 2,051,300 | 29.27 | 29.60 | 29.19 | 29.21 | 00:00:00 | | 2010-11-29 | 6,719,800 | 28.91 | 29.10 | 28.53 | 28.88 | 00:00:00 | | 2010-11-30 | 5,749,700 | 28.68 | 29.21 | 28.53 | 28.99 | 00:00:00 | | 2010-12-01 | 4,810,000 | 29.36 | 29.51 | 29.00 | 29.49 | 00:00:00 | | 2010-12-02 | 6,626,000 | 29.32 | 30.12 | 29.26 | 30.12 | 00:00:00 | | 2010-12-03 | 6,136,900 | 30.01 | 30.53 | 29.86 | 30.39 | 00:00:00 | | 2010-12-06 | 4,406,800 | 30.38 | 30.43 | 30.01 | 30.15 | 00:00:00 | | 2010-12-07 | 6,483,200 | 30.38 | 30.42 | 30.05 | 30.17 | 00:00:00 | | 2010-12-08 | 5,036,200 | 30.13 | 30.35 | 29.80 | 29.95 | 00:00:00 | | 2010-12-09 | 7,562,500 | 30.17 | 30.49 | 30.10 | 30.44 | 00:00:00 | | 2010-12-10 | 7,577,800 | 30.55 | 31.10 | 30.40 | 31.07 | 00:00:00 | | 2010-12-13 | 5,864,100 | 31.29 | 31.48 | 30.63 | 30.69 | 00:00:00 | | 2010-12-14 | 3,680,000 | 30.68 | 30.78 | 30.46 | 30.56 | 00:00:00 | | 2010-12-15 | 4,336,700 | 30.50 | 30.64 | 30.18 | 30.22 | 00:00:00 | | 2010-12-16 | 3,340,800 | 30.19 | 30.50 | 30.14 | 30.35 | 00:00:00 | | 2010-12-17 | 6,355,700 | 30.21 | 30.35 | 29.92 | 30.03 | 00:00:00 | | 2010-12-20 | 3,861,200 | 30.24 | 30.35 | 30.06 | 30.25 | 00:00:00 | | 2010-12-21 | 4,277,700 | 30.36 | 30.65 | 30.08 | 30.15 | 00:00:00 | | 2010-12-22 | 5,857,700 | 30.20 | 30.68 | 29.93 | 30.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
