|
 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 | | 2011-06-15 | 5,592,700 | 30.05 | 30.07 | 29.46 | 29.58 | 00:00:00 | | 2011-06-16 | 10,032,300 | 29.67 | 29.93 | 28.98 | 29.52 | 00:00:00 | | 2011-06-17 | 10,036,000 | 29.86 | 30.20 | 29.75 | 30.17 | 00:00:00 | | 2011-06-20 | 5,995,300 | 30.04 | 30.66 | 29.88 | 30.44 | 00:00:00 | | 2011-06-21 | 5,479,500 | 30.79 | 30.92 | 30.50 | 30.57 | 00:00:00 | | 2011-06-22 | 3,677,100 | 30.46 | 30.73 | 30.27 | 30.30 | 00:00:00 | | 2011-06-23 | 7,792,100 | 29.92 | 29.95 | 29.30 | 29.51 | 00:00:00 | | 2011-06-24 | 7,020,000 | 29.56 | 29.70 | 29.30 | 29.30 | 00:00:00 | | 2011-06-27 | 4,318,300 | 29.52 | 29.74 | 29.41 | 29.62 | 00:00:00 | | 2011-06-28 | 4,461,400 | 29.78 | 29.78 | 29.47 | 29.60 | 00:00:00 | | 2011-06-29 | 4,837,600 | 29.86 | 30.38 | 29.66 | 30.31 | 00:00:00 | | 2011-06-30 | 6,533,800 | 30.35 | 30.44 | 29.99 | 30.15 | 00:00:00 | | 2011-07-01 | 4,938,100 | 30.43 | 30.89 | 30.09 | 30.83 | 00:00:00 | | 2011-07-05 | 5,902,100 | 30.88 | 31.03 | 30.50 | 31.01 | 00:00:00 | | 2011-07-06 | 4,539,800 | 30.91 | 31.00 | 30.45 | 30.75 | 00:00:00 | | 2011-07-07 | 7,581,900 | 31.12 | 31.12 | 30.38 | 30.45 | 00:00:00 | | 2011-07-08 | 10,826,700 | 30.45 | 31.06 | 30.31 | 31.04 | 00:00:00 | | 2011-07-11 | 4,908,500 | 30.77 | 30.84 | 30.38 | 30.51 | 00:00:00 | | 2011-07-12 | 5,910,900 | 30.39 | 31.00 | 30.39 | 30.79 | 00:00:00 | | 2011-07-13 | 6,624,500 | 30.93 | 31.13 | 30.42 | 30.44 | 00:00:00 | | 2011-07-14 | 7,046,000 | 30.57 | 30.79 | 29.81 | 29.89 | 00:00:00 | | 2011-07-15 | 4,838,200 | 29.94 | 30.34 | 29.94 | 30.30 | 00:00:00 | | 2011-07-18 | 5,685,800 | 30.09 | 30.20 | 29.53 | 29.63 | 00:00:00 | | 2011-07-19 | 4,990,300 | 29.71 | 30.63 | 29.60 | 30.56 | 00:00:00 | | 2011-07-20 | 7,512,000 | 30.87 | 31.56 | 30.72 | 31.30 | 00:00:00 | | 2011-07-21 | 7,045,400 | 31.75 | 32.41 | 31.48 | 32.27 | 00:00:00 | | 2011-07-22 | 4,047,500 | 32.36 | 32.38 | 31.73 | 32.12 | 00:00:00 | | 2011-07-25 | 3,812,700 | 31.84 | 32.07 | 31.67 | 31.83 | 00:00:00 | | 2011-07-26 | 4,313,000 | 31.90 | 32.05 | 31.51 | 31.60 | 00:00:00 | | 2011-07-27 | 5,474,000 | 31.47 | 31.59 | 30.83 | 31.01 | 00:00:00 | | 2011-07-28 | 5,772,000 | 31.05 | 31.36 | 30.62 | 30.81 | 00:00:00 | | 2011-07-29 | 6,922,900 | 30.51 | 31.15 | 30.37 | 30.38 | 00:00:00 | | 2011-08-01 | 6,174,000 | 30.91 | 30.95 | 30.10 | 30.48 | 00:00:00 | | 2011-08-02 | 14,324,100 | 29.30 | 29.54 | 28.60 | 28.60 | 00:00:00 | | 2011-08-03 | 12,431,300 | 28.59 | 29.77 | 28.59 | 29.64 | 00:00:00 | | 2011-08-04 | 12,163,300 | 29.24 | 29.40 | 28.05 | 28.05 | 00:00:00 | | 2011-08-05 | 13,393,700 | 28.32 | 28.90 | 27.65 | 28.64 | 00:00:00 | | 2011-08-08 | 13,997,800 | 27.67 | 27.87 | 26.29 | 26.29 | 00:00:00 | | 2011-08-09 | 10,820,800 | 26.96 | 27.73 | 26.00 | 27.71 | 00:00:00 | | 2011-08-10 | 11,258,700 | 27.17 | 27.30 | 26.10 | 26.17 | 00:00:00 | | 2011-08-11 | 9,412,800 | 26.57 | 27.94 | 26.48 | 27.53 | 00:00:00 | | 2011-08-12 | 7,132,800 | 27.62 | 27.79 | 27.25 | 27.28 | 00:00:00 | | 2011-08-15 | 6,527,200 | 27.43 | 28.45 | 27.37 | 28.29 | 00:00:00 | | 2011-08-16 | 5,631,800 | 27.93 | 28.27 | 27.68 | 28.04 | 00:00:00 | | 2011-08-17 | 5,170,900 | 28.24 | 28.72 | 28.12 | 28.33 | 00:00:00 | | 2011-08-18 | 7,964,000 | 27.61 | 27.79 | 27.02 | 27.51 | 00:00:00 | | 2011-08-19 | 7,529,500 | 27.10 | 28.13 | 27.08 | 27.52 | 00:00:00 | | 2011-08-22 | 7,980,700 | 28.12 | 28.31 | 27.16 | 27.27 | 00:00:00 | | 2011-08-23 | 6,782,400 | 27.51 | 28.25 | 27.32 | 28.25 | 00:00:00 | | 2011-08-24 | 4,357,900 | 28.12 | 28.45 | 27.94 | 28.43 | 00:00:00 | | 2011-08-25 | 5,005,000 | 28.50 | 28.50 | 27.57 | 27.65 | 00:00:00 | | 2011-08-26 | 5,679,200 | 27.42 | 28.16 | 27.00 | 27.80 | 00:00:00 | | 2011-08-29 | 5,621,700 | 28.15 | 28.86 | 28.10 | 28.74 | 00:00:00 | | 2011-08-30 | 5,489,000 | 28.58 | 28.85 | 28.36 | 28.73 | 00:00:00 | | 2011-08-31 | 8,210,900 | 28.92 | 28.96 | 28.27 | 28.48 | 00:00:00 | | 2011-09-01 | 4,844,500 | 28.50 | 28.74 | 28.22 | 28.26 | 00:00:00 | | 2011-09-02 | 4,801,200 | 27.72 | 28.04 | 27.36 | 27.43 | 00:00:00 | | 2011-09-06 | 5,458,300 | 26.67 | 27.19 | 26.60 | 27.10 | 00:00:00 | | 2011-09-07 | 6,593,100 | 27.52 | 28.11 | 27.39 | 27.92 | 00:00:00 | | 2011-09-08 | 4,984,400 | 27.75 | 28.00 | 27.50 | 27.55 | 00:00:00 | | 2011-09-09 | 6,942,700 | 27.30 | 27.31 | 26.79 | 27.11 | 00:00:00 | | 2011-09-12 | 5,757,300 | 26.65 | 27.07 | 26.50 | 27.02 | 00:00:00 | | 2011-09-13 | 3,840,300 | 27.03 | 27.23 | 26.80 | 27.10 | 00:00:00 | | 2011-09-14 | 4,638,200 | 27.16 | 27.72 | 26.80 | 27.41 | 00:00:00 | | 2011-09-15 | 6,079,400 | 27.67 | 28.19 | 27.40 | 28.19 | 00:00:00 | | 2011-09-16 | 7,235,100 | 28.55 | 28.84 | 28.32 | 28.62 | 00:00:00 | | 2011-09-19 | 4,858,700 | 27.98 | 28.00 | 27.46 | 27.81 | 00:00:00 | | 2011-09-20 | 5,119,200 | 28.04 | 28.34 | 27.87 | 28.03 | 00:00:00 | | 2011-09-21 | 6,142,700 | 28.15 | 28.22 | 27.17 | 27.18 | 00:00:00 | | 2011-09-22 | 13,314,800 | 26.32 | 26.39 | 25.10 | 25.41 | 00:00:00 | | 2011-09-23 | 6,938,900 | 25.19 | 25.60 | 25.01 | 25.19 | 00:00:00 | | 2011-09-26 | 8,126,200 | 25.53 | 25.54 | 24.42 | 25.53 | 00:00:00 | | 2011-09-27 | 7,680,800 | 26.22 | 26.42 | 25.63 | 25.77 | 00:00:00 | | 2011-09-28 | 5,438,500 | 25.71 | 25.86 | 25.10 | 25.11 | 00:00:00 | | 2011-09-29 | 5,720,600 | 25.55 | 25.80 | 25.29 | 25.77 | 00:00:00 | | 2011-09-30 | 7,309,700 | 25.42 | 25.67 | 24.81 | 24.81 | 00:00:00 | | 2011-10-03 | 6,155,800 | 24.62 | 25.14 | 24.14 | 24.16 | 00:00:00 | | 2011-10-04 | 8,762,500 | 23.88 | 24.67 | 23.69 | 24.61 | 00:00:00 | | 2011-10-05 | 6,094,400 | 24.67 | 25.22 | 24.31 | 25.17 | 00:00:00 | | 2011-10-06 | 5,187,000 | 25.09 | 25.93 | 24.84 | 25.91 | 00:00:00 | | 2011-10-07 | 4,853,400 | 26.08 | 26.20 | 25.34 | 25.45 | 00:00:00 | | 2011-10-10 | 3,568,600 | 25.95 | 26.28 | 25.70 | 26.01 | 00:00:00 | | 2011-10-11 | 4,205,200 | 25.88 | 26.51 | 25.88 | 26.36 | 00:00:00 | | 2011-10-12 | 6,195,500 | 26.58 | 27.47 | 26.49 | 27.08 | 00:00:00 | | 2011-10-13 | 4,500,700 | 26.94 | 27.17 | 26.63 | 27.11 | 00:00:00 | | 2011-10-14 | 3,459,800 | 27.36 | 27.78 | 27.31 | 27.75 | 00:00:00 | | 2011-10-17 | 3,957,400 | 27.46 | 27.60 | 26.86 | 27.02 | 00:00:00 | | 2011-10-18 | 4,502,000 | 27.00 | 28.09 | 26.90 | 27.91 | 00:00:00 | | 2011-10-19 | 4,059,600 | 27.77 | 27.94 | 27.32 | 27.42 | 00:00:00 | | 2011-10-20 | 2,836,400 | 27.55 | 27.83 | 27.17 | 27.77 | 00:00:00 | | 2011-10-21 | 5,085,400 | 28.05 | 28.59 | 27.95 | 28.59 | 00:00:00 | | 2011-10-24 | 3,950,700 | 28.82 | 29.10 | 28.50 | 28.94 | 00:00:00 | | 2011-10-25 | 3,894,200 | 28.75 | 28.80 | 28.11 | 28.15 | 00:00:00 | | 2011-10-26 | 4,192,500 | 28.48 | 29.02 | 28.05 | 28.90 | 00:00:00 | | 2011-10-27 | 6,896,900 | 29.45 | 30.46 | 29.33 | 30.20 | 00:00:00 | | 2011-10-28 | 4,304,100 | 30.01 | 30.41 | 29.75 | 30.34 | 00:00:00 | | 2011-10-31 | 5,967,100 | 29.70 | 29.89 | 28.94 | 28.94 | 00:00:00 | | 2011-11-01 | 8,077,200 | 27.55 | 28.44 | 27.25 | 27.74 | 00:00:00 | | 2011-11-02 | 5,101,200 | 28.30 | 28.70 | 28.07 | 28.54 | 00:00:00 | | 2011-11-03 | 4,927,500 | 28.78 | 29.47 | 28.51 | 29.37 | 00:00:00 | | 2011-11-04 | 3,722,900 | 29.08 | 29.18 | 28.65 | 29.05 | 00:00:00 | | 2011-11-07 | 3,867,400 | 28.82 | 29.41 | 28.65 | 29.39 | 00:00:00 | | 2011-11-08 | 4,493,600 | 29.51 | 29.89 | 29.20 | 29.85 | 00:00:00 | | 2011-11-09 | 5,098,400 | 28.98 | 29.18 | 28.37 | 28.52 | 00:00:00 | | 2011-11-10 | 3,640,500 | 29.05 | 29.20 | 28.55 | 28.88 | 00:00:00 | | 2011-11-11 | 3,624,900 | 29.30 | 29.74 | 29.30 | 29.69 | 00:00:00 | | 2011-11-14 | 3,876,200 | 29.49 | 29.87 | 29.40 | 29.78 | 00:00:00 | | 2011-11-15 | 3,435,800 | 29.46 | 29.78 | 29.16 | 29.64 | 00:00:00 | | 2011-11-16 | 4,603,000 | 29.29 | 29.50 | 28.88 | 28.94 | 00:00:00 | | 2011-11-17 | 5,630,800 | 28.85 | 29.05 | 28.45 | 28.71 | 00:00:00 | | 2011-11-18 | 3,435,000 | 28.95 | 29.16 | 28.80 | 28.90 | 00:00:00 | | 2011-11-21 | 4,977,700 | 28.45 | 28.48 | 27.92 | 28.29 | 00:00:00 | | 2011-11-22 | 4,628,700 | 28.31 | 28.89 | 28.25 | 28.41 | 00:00:00 | | 2011-11-23 | 4,260,900 | 27.99 | 28.09 | 27.65 | 27.79 | 00:00:00 | | 2011-11-25 | 1,552,200 | 27.72 | 28.22 | 27.67 | 27.90 | 00:00:00 | | 2011-11-28 | 4,786,200 | 28.78 | 28.99 | 28.58 | 28.90 | 00:00:00 | | 2011-11-29 | 4,043,500 | 29.00 | 29.21 | 28.80 | 29.06 | 00:00:00 | | 2011-11-30 | 9,203,100 | 29.96 | 30.26 | 29.80 | 30.12 | 00:00:00 | | 2011-12-01 | 4,470,000 | 30.17 | 30.55 | 30.09 | 30.22 | 00:00:00 | | 2011-12-02 | 3,662,300 | 30.49 | 30.50 | 29.87 | 29.99 | 00:00:00 | | 2011-12-05 | 4,194,400 | 30.12 | 30.34 | 29.66 | 29.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
