|
 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 | | 2010-12-22 | 5,857,700 | 30.20 | 30.68 | 29.93 | 30.59 | 00:00:00 | | 2010-12-23 | 4,428,700 | 30.50 | 30.61 | 30.16 | 30.21 | 00:00:00 | | 2010-12-27 | 2,787,900 | 30.21 | 30.36 | 30.01 | 30.09 | 00:00:00 | | 2010-12-28 | 4,978,200 | 30.18 | 30.25 | 29.64 | 29.78 | 00:00:00 | | 2010-12-29 | 5,786,600 | 29.78 | 29.95 | 29.65 | 29.75 | 00:00:00 | | 2010-12-30 | 3,837,200 | 29.75 | 29.99 | 29.67 | 29.90 | 00:00:00 | | 2010-12-31 | 2,843,700 | 29.88 | 30.16 | 29.75 | 30.08 | 00:00:00 | | 2011-01-03 | 5,111,900 | 30.39 | 30.55 | 30.13 | 30.40 | 00:00:00 | | 2011-01-04 | 8,274,900 | 30.44 | 30.87 | 30.29 | 30.38 | 00:00:00 | | 2011-01-05 | 5,516,700 | 30.50 | 30.89 | 30.35 | 30.52 | 00:00:00 | | 2011-01-06 | 12,048,900 | 31.07 | 31.88 | 31.05 | 31.69 | 00:00:00 | | 2011-01-07 | 8,929,400 | 31.95 | 32.03 | 31.36 | 31.95 | 00:00:00 | | 2011-01-10 | 6,329,900 | 31.61 | 32.28 | 31.61 | 32.09 | 00:00:00 | | 2011-01-11 | 4,708,000 | 32.22 | 32.37 | 32.04 | 32.21 | 00:00:00 | | 2011-01-12 | 7,139,500 | 32.42 | 32.78 | 32.31 | 32.56 | 00:00:00 | | 2011-01-13 | 7,071,700 | 32.75 | 33.26 | 32.64 | 33.23 | 00:00:00 | | 2011-01-14 | 4,791,500 | 33.47 | 33.51 | 33.04 | 33.51 | 00:00:00 | | 2011-01-18 | 7,764,500 | 33.67 | 34.50 | 33.60 | 33.72 | 00:00:00 | | 2011-01-19 | 9,552,000 | 34.31 | 34.58 | 33.70 | 33.93 | 00:00:00 | | 2011-01-20 | 11,004,100 | 33.75 | 33.87 | 32.23 | 33.39 | 00:00:00 | | 2011-01-21 | 6,257,400 | 33.68 | 33.96 | 33.29 | 33.45 | 00:00:00 | | 2011-01-24 | 4,438,400 | 33.41 | 33.63 | 33.28 | 33.42 | 00:00:00 | | 2011-01-25 | 5,395,400 | 33.29 | 33.51 | 33.10 | 33.34 | 00:00:00 | | 2011-01-26 | 4,919,600 | 33.73 | 33.83 | 33.22 | 33.42 | 00:00:00 | | 2011-01-27 | 4,999,900 | 33.61 | 33.76 | 33.23 | 33.43 | 00:00:00 | | 2011-01-28 | 5,808,900 | 33.58 | 33.70 | 32.64 | 32.76 | 00:00:00 | | 2011-01-31 | 8,325,200 | 33.11 | 33.30 | 32.63 | 32.67 | 00:00:00 | | 2011-02-01 | 19,512,100 | 34.85 | 35.20 | 34.43 | 34.70 | 00:00:00 | | 2011-02-02 | 13,395,500 | 34.87 | 35.40 | 34.76 | 35.33 | 00:00:00 | | 2011-02-03 | 6,754,200 | 35.26 | 35.60 | 34.81 | 35.45 | 00:00:00 | | 2011-02-04 | 7,477,100 | 35.61 | 36.09 | 35.21 | 36.09 | 00:00:00 | | 2011-02-07 | 6,887,900 | 36.15 | 36.29 | 35.91 | 35.95 | 00:00:00 | | 2011-02-08 | 6,488,200 | 36.01 | 36.09 | 35.63 | 36.09 | 00:00:00 | | 2011-02-09 | 6,175,400 | 36.18 | 36.50 | 35.68 | 36.02 | 00:00:00 | | 2011-02-10 | 9,455,800 | 35.96 | 36.19 | 35.05 | 35.44 | 00:00:00 | | 2011-02-11 | 9,040,200 | 35.38 | 36.26 | 35.20 | 36.22 | 00:00:00 | | 2011-02-14 | 6,259,200 | 36.13 | 36.73 | 36.13 | 36.65 | 00:00:00 | | 2011-02-15 | 8,077,700 | 36.58 | 36.60 | 36.14 | 36.46 | 00:00:00 | | 2011-02-16 | 7,085,000 | 37.04 | 37.31 | 36.68 | 37.12 | 00:00:00 | | 2011-02-17 | 5,522,800 | 36.89 | 37.49 | 36.59 | 37.48 | 00:00:00 | | 2011-02-18 | 6,852,100 | 37.41 | 37.96 | 37.10 | 37.65 | 00:00:00 | | 2011-02-22 | 7,257,900 | 37.23 | 38.02 | 36.90 | 36.98 | 00:00:00 | | 2011-02-23 | 10,422,600 | 36.87 | 36.95 | 35.47 | 35.87 | 00:00:00 | | 2011-02-24 | 7,244,000 | 35.95 | 36.56 | 35.95 | 36.43 | 00:00:00 | | 2011-02-25 | 4,572,900 | 36.56 | 37.03 | 36.56 | 36.88 | 00:00:00 | | 2011-02-28 | 5,707,900 | 37.06 | 37.63 | 37.03 | 37.18 | 00:00:00 | | 2011-03-01 | 4,906,100 | 37.50 | 37.61 | 36.59 | 36.62 | 00:00:00 | | 2011-03-02 | 4,690,700 | 36.37 | 36.97 | 36.24 | 36.77 | 00:00:00 | | 2011-03-03 | 3,478,100 | 36.96 | 37.35 | 36.94 | 37.29 | 00:00:00 | | 2011-03-04 | 5,320,000 | 37.49 | 37.71 | 36.75 | 36.95 | 00:00:00 | | 2011-03-07 | 5,910,700 | 37.04 | 37.14 | 36.50 | 36.74 | 00:00:00 | | 2011-03-08 | 4,281,000 | 36.87 | 37.09 | 36.70 | 36.99 | 00:00:00 | | 2011-03-09 | 6,330,000 | 36.97 | 36.97 | 36.46 | 36.60 | 00:00:00 | | 2011-03-10 | 7,129,400 | 36.17 | 36.47 | 35.45 | 35.45 | 00:00:00 | | 2011-03-11 | 4,805,100 | 35.35 | 36.28 | 35.16 | 36.09 | 00:00:00 | | 2011-03-14 | 4,295,000 | 35.67 | 36.18 | 35.38 | 35.80 | 00:00:00 | | 2011-03-15 | 5,186,100 | 34.90 | 35.69 | 34.70 | 35.50 | 00:00:00 | | 2011-03-16 | 7,779,600 | 35.38 | 35.40 | 34.12 | 34.44 | 00:00:00 | | 2011-03-17 | 4,904,800 | 35.30 | 35.35 | 34.67 | 34.75 | 00:00:00 | | 2011-03-18 | 5,176,600 | 35.16 | 35.29 | 34.81 | 34.96 | 00:00:00 | | 2011-03-21 | 5,189,600 | 35.33 | 35.97 | 35.17 | 35.88 | 00:00:00 | | 2011-03-22 | 8,507,300 | 36.13 | 36.25 | 35.74 | 36.04 | 00:00:00 | | 2011-03-23 | 4,447,900 | 36.02 | 36.27 | 35.91 | 36.11 | 00:00:00 | | 2011-03-24 | 4,470,000 | 36.11 | 36.37 | 35.79 | 36.07 | 00:00:00 | | 2011-03-25 | 8,687,200 | 35.59 | 35.75 | 35.12 | 35.30 | 00:00:00 | | 2011-03-28 | 3,884,500 | 35.43 | 35.80 | 35.29 | 35.35 | 00:00:00 | | 2011-03-29 | 3,411,300 | 35.23 | 35.72 | 35.22 | 35.72 | 00:00:00 | | 2011-03-30 | 3,548,400 | 35.96 | 36.12 | 35.70 | 35.94 | 00:00:00 | | 2011-03-31 | 7,058,200 | 36.02 | 36.56 | 35.90 | 36.01 | 00:00:00 | | 2011-04-01 | 4,935,200 | 36.68 | 36.75 | 36.10 | 36.48 | 00:00:00 | | 2011-04-04 | 3,823,000 | 36.90 | 36.90 | 36.48 | 36.72 | 00:00:00 | | 2011-04-05 | 5,031,100 | 36.76 | 37.15 | 36.59 | 37.02 | 00:00:00 | | 2011-04-06 | 6,097,400 | 37.08 | 37.16 | 36.47 | 36.56 | 00:00:00 | | 2011-04-07 | 3,834,700 | 36.51 | 36.63 | 36.14 | 36.47 | 00:00:00 | | 2011-04-08 | 6,823,000 | 36.32 | 36.35 | 35.22 | 35.27 | 00:00:00 | | 2011-04-11 | 3,957,100 | 35.44 | 35.83 | 35.39 | 35.57 | 00:00:00 | | 2011-04-12 | 3,931,300 | 35.38 | 35.66 | 35.35 | 35.54 | 00:00:00 | | 2011-04-13 | 4,182,500 | 35.60 | 35.77 | 35.11 | 35.14 | 00:00:00 | | 2011-04-14 | 4,208,600 | 35.18 | 35.31 | 34.97 | 35.04 | 00:00:00 | | 2011-04-15 | 5,477,800 | 35.18 | 35.36 | 34.81 | 34.83 | 00:00:00 | | 2011-04-18 | 5,369,200 | 34.44 | 34.69 | 34.21 | 34.45 | 00:00:00 | | 2011-04-19 | 5,176,300 | 34.47 | 34.98 | 34.39 | 34.96 | 00:00:00 | | 2011-04-20 | 4,648,400 | 35.42 | 35.85 | 35.37 | 35.81 | 00:00:00 | | 2011-04-21 | 2,889,100 | 35.94 | 36.10 | 35.79 | 36.05 | 00:00:00 | | 2011-04-25 | 2,638,200 | 36.08 | 36.08 | 35.54 | 35.69 | 00:00:00 | | 2011-04-26 | 3,726,000 | 35.93 | 36.40 | 35.75 | 36.35 | 00:00:00 | | 2011-04-27 | 4,402,300 | 36.41 | 36.43 | 35.77 | 36.31 | 00:00:00 | | 2011-04-28 | 4,231,000 | 36.36 | 36.64 | 36.00 | 36.34 | 00:00:00 | | 2011-04-29 | 5,700,000 | 36.64 | 37.09 | 36.30 | 37.02 | 00:00:00 | | 2011-05-02 | 6,944,000 | 37.28 | 37.28 | 36.86 | 37.00 | 00:00:00 | | 2011-05-03 | 13,508,000 | 36.12 | 36.15 | 34.45 | 34.51 | 00:00:00 | | 2011-05-04 | 10,244,400 | 34.81 | 35.07 | 34.40 | 34.72 | 00:00:00 | | 2011-05-05 | 9,458,200 | 34.53 | 34.66 | 34.02 | 34.08 | 00:00:00 | | 2011-05-06 | 5,876,000 | 34.31 | 34.44 | 33.71 | 33.97 | 00:00:00 | | 2011-05-09 | 4,770,500 | 34.13 | 34.19 | 33.86 | 34.11 | 00:00:00 | | 2011-05-10 | 11,601,000 | 33.73 | 33.92 | 33.07 | 33.41 | 00:00:00 | | 2011-05-11 | 11,280,300 | 32.38 | 33.24 | 32.35 | 32.58 | 00:00:00 | | 2011-05-12 | 9,700,000 | 32.64 | 32.65 | 32.03 | 32.30 | 00:00:00 | | 2011-05-13 | 8,705,600 | 32.25 | 32.47 | 32.10 | 32.20 | 00:00:00 | | 2011-05-16 | 5,859,800 | 32.18 | 32.31 | 32.00 | 32.01 | 00:00:00 | | 2011-05-17 | 6,961,600 | 31.87 | 31.98 | 31.66 | 31.81 | 00:00:00 | | 2011-05-18 | 8,234,600 | 31.82 | 31.97 | 31.65 | 31.76 | 00:00:00 | | 2011-05-19 | 11,339,100 | 31.90 | 31.90 | 31.11 | 31.49 | 00:00:00 | | 2011-05-20 | 6,473,700 | 31.46 | 31.56 | 31.10 | 31.26 | 00:00:00 | | 2011-05-23 | 7,515,800 | 30.94 | 31.14 | 30.78 | 30.97 | 00:00:00 | | 2011-05-24 | 4,406,200 | 31.15 | 31.27 | 30.95 | 30.96 | 00:00:00 | | 2011-05-25 | 5,603,200 | 30.83 | 31.19 | 30.72 | 31.03 | 00:00:00 | | 2011-05-26 | 6,023,900 | 31.13 | 31.52 | 30.95 | 31.34 | 00:00:00 | | 2011-05-27 | 7,226,500 | 31.66 | 32.28 | 31.60 | 32.21 | 00:00:00 | | 2011-05-31 | 7,163,400 | 33.35 | 33.35 | 32.11 | 32.41 | 00:00:00 | | 2011-06-01 | 9,206,300 | 32.49 | 32.52 | 31.02 | 31.11 | 00:00:00 | | 2011-06-02 | 8,887,700 | 31.12 | 31.18 | 30.64 | 30.69 | 00:00:00 | | 2011-06-03 | 6,458,900 | 30.36 | 30.66 | 30.27 | 30.39 | 00:00:00 | | 2011-06-06 | 6,287,800 | 30.33 | 30.54 | 30.21 | 30.26 | 00:00:00 | | 2011-06-07 | 7,077,800 | 30.47 | 30.47 | 30.08 | 30.13 | 00:00:00 | | 2011-06-08 | 15,461,200 | 30.02 | 30.09 | 29.66 | 29.75 | 00:00:00 | | 2011-06-09 | 6,970,400 | 29.82 | 30.23 | 29.60 | 30.09 | 00:00:00 | | 2011-06-10 | 4,577,000 | 30.00 | 30.04 | 29.53 | 29.54 | 00:00:00 | | 2011-06-13 | 5,876,700 | 29.81 | 29.92 | 29.52 | 29.80 | 00:00:00 | | 2011-06-14 | 6,938,900 | 30.02 | 30.29 | 29.88 | 30.29 | 00:00:00 | | 2011-06-15 | 5,592,700 | 30.05 | 30.07 | 29.46 | 29.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
