TR4DER - Archer-Daniels-Mi [ADM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	4,194,400	30.12	30.34	29.66	29.96	00:00:00
2011-12-06	4,557,500	29.91	30.01	29.58	29.60	00:00:00
2011-12-07	5,439,100	29.38	29.68	29.13	29.55	00:00:00
2011-12-08	5,097,000	29.32	29.38	28.67	28.74	00:00:00
2011-12-09	2,974,900	28.84	29.21	28.75	29.12	00:00:00
2011-12-12	3,787,100	28.81	28.89	28.14	28.34	00:00:00
2011-12-13	7,499,200	28.41	28.77	27.71	27.84	00:00:00
2011-12-14	4,249,700	27.64	27.76	27.40	27.43	00:00:00
2011-12-15	5,100,500	27.79	28.07	27.51	27.96	00:00:00
2011-12-16	5,950,800	28.29	28.29	27.65	27.70	00:00:00
2011-12-19	4,174,300	27.76	27.88	27.19	27.27	00:00:00
2011-12-20	4,430,900	27.70	28.45	27.60	28.35	00:00:00
2011-12-21	3,148,800	28.28	28.69	28.16	28.67	00:00:00
2011-12-22	2,990,000	28.68	28.91	28.56	28.70	00:00:00
2011-12-23	2,421,600	28.80	29.22	28.74	29.06	00:00:00
2011-12-27	1,782,500	28.99	29.17	28.75	29.04	00:00:00
2011-12-28	3,212,500	29.09	29.10	28.30	28.37	00:00:00
2011-12-29	2,361,600	28.40	28.83	28.36	28.74	00:00:00
2011-12-30	1,904,600	28.75	28.80	28.56	28.60	00:00:00
2012-01-03	4,012,500	29.19	29.32	28.88	28.89	00:00:00
2012-01-04	4,231,900	29.03	29.43	28.87	29.37	00:00:00
2012-01-05	3,324,200	29.14	29.44	28.90	29.24	00:00:00
2012-01-06	2,364,000	29.16	29.30	28.93	29.07	00:00:00
2012-01-09	3,117,400	29.10	29.21	28.86	28.91	00:00:00
2012-01-10	6,716,300	29.10	29.14	28.62	28.78	00:00:00
2012-01-11	4,250,400	28.67	29.18	28.60	28.93	00:00:00
2012-01-12	3,683,200	28.93	29.22	28.69	29.14	00:00:00
2012-01-13	3,978,800	28.94	29.24	28.72	29.17	00:00:00
2012-01-17	5,995,300	29.50	29.56	28.75	28.78	00:00:00
2012-01-18	3,660,800	28.75	29.26	28.47	29.22	00:00:00
2012-01-19	3,456,200	29.25	29.49	29.20	29.42	00:00:00
2012-01-20	6,544,900	29.40	30.16	29.21	30.04	00:00:00
2012-01-23	3,895,000	30.02	30.10	29.70	29.89	00:00:00
2012-01-24	2,836,600	29.73	29.92	29.65	29.82	00:00:00
2012-01-25	3,199,500	29.66	30.18	29.50	30.08	00:00:00
2012-01-26	3,405,300	30.23	30.34	29.66	29.84	00:00:00
2012-01-27	3,163,700	29.79	30.00	29.54	29.82	00:00:00
2012-01-30	4,468,500	29.54	29.96	29.32	29.71	00:00:00
2012-01-31	14,159,800	28.84	29.12	28.11	28.63	00:00:00
2012-02-01	9,887,000	29.26	29.52	28.90	29.19	00:00:00
2012-02-02	6,283,900	29.38	29.44	28.80	29.17	00:00:00
2012-02-03	5,363,200	29.44	29.58	29.23	29.55	00:00:00
2012-02-06	4,598,200	29.33	29.61	29.29	29.60	00:00:00
2012-02-07	6,637,200	29.58	29.90	29.50	29.80	00:00:00
2012-02-08	7,500,100	29.89	30.55	29.87	30.42	00:00:00
2012-02-09	8,287,900	30.52	31.09	30.36	30.75	00:00:00
2012-02-10	4,778,800	30.27	30.73	30.21	30.57	00:00:00
2012-02-13	4,755,400	30.73	31.07	30.56	30.93	00:00:00
2012-02-14	6,622,400	30.73	31.22	30.58	31.15	00:00:00
2012-02-15	4,326,900	31.21	31.54	30.96	31.04	00:00:00
2012-02-16	4,943,900	31.18	31.45	31.05	31.23	00:00:00
2012-02-17	3,414,200	31.48	31.50	31.08	31.35	00:00:00
2012-02-21	4,622,300	31.31	31.54	31.15	31.37	00:00:00
2012-02-22	4,551,800	31.21	31.63	31.21	31.55	00:00:00
2012-02-23	4,143,200	31.56	31.84	31.50	31.74	00:00:00
2012-02-24	4,567,500	31.81	32.05	31.72	31.96	00:00:00
2012-02-27	3,951,000	31.79	31.82	31.49	31.71	00:00:00
2012-02-28	4,452,700	31.60	31.67	31.36	31.58	00:00:00
2012-02-29	5,289,100	31.61	31.78	31.18	31.20	00:00:00
2012-03-01	6,182,100	31.41	31.81	31.27	31.52	00:00:00
2012-03-02	3,551,500	31.57	31.81	31.42	31.64	00:00:00
2012-03-05	2,971,600	31.46	31.82	31.46	31.65	00:00:00
2012-03-06	6,585,000	31.18	31.26	30.38	30.39	00:00:00
2012-03-07	4,915,900	30.43	31.18	30.41	31.05	00:00:00
2012-03-08	4,173,800	31.30	31.44	30.63	31.11	00:00:00
2012-03-09	2,679,900	31.10	31.40	30.95	31.13	00:00:00
2012-03-12	3,293,200	31.21	31.44	31.13	31.33	00:00:00
2012-03-13	4,516,300	31.45	32.22	31.45	32.16	00:00:00
2012-03-14	4,268,700	32.14	32.19	31.54	31.65	00:00:00
2012-03-15	3,237,700	31.77	31.82	31.40	31.82	00:00:00
2012-03-16	4,986,200	31.74	31.94	31.62	31.80	00:00:00
2012-03-19	3,436,700	31.76	31.87	31.59	31.69	00:00:00
2012-03-20	3,473,600	31.49	31.94	31.49	31.87	00:00:00
2012-03-21	3,102,900	31.81	32.04	31.70	31.93	00:00:00
2012-03-22	2,735,800	31.70	31.98	31.49	31.74	00:00:00
2012-03-23	2,989,900	31.05	31.95	30.99	31.86	00:00:00
2012-03-26	3,393,000	32.09	32.36	31.97	32.04	00:00:00
2012-03-27	3,135,800	31.96	32.18	31.85	31.87	00:00:00
2012-03-28	4,796,400	31.80	31.89	31.04	31.27	00:00:00
2012-03-29	3,823,100	31.10	31.37	30.88	31.26	00:00:00
2012-03-30	4,037,200	31.49	31.77	31.26	31.66	00:00:00
2012-04-02	5,001,000	31.67	32.49	31.59	32.33	00:00:00
2012-04-03	3,920,300	32.15	32.17	31.67	31.98	00:00:00
2012-04-04	4,552,200	31.63	31.85	31.43	31.43	00:00:00
2012-04-05	2,923,900	31.32	31.55	31.18	31.32	00:00:00
2012-04-09	4,026,700	30.91	30.91	30.60	30.84	00:00:00
2012-04-10	4,431,100	30.82	31.13	30.71	30.82	00:00:00
2012-04-11	3,039,400	31.20	31.32	30.82	30.99	00:00:00
2012-04-12	2,657,300	30.96	31.11	30.73	31.10	00:00:00
2012-04-13	3,613,000	31.00	31.14	30.73	30.75	00:00:00
2012-04-16	4,016,300	30.94	31.10	30.75	30.79	00:00:00
2012-04-17	3,671,800	31.00	31.33	30.76	31.20	00:00:00
2012-04-18	3,751,200	31.01	31.01	30.64	30.93	00:00:00
2012-04-19	3,151,400	30.89	30.98	30.51	30.68	00:00:00
2012-04-20	4,887,000	30.75	30.89	30.53	30.71	00:00:00
2012-04-23	4,638,000	30.42	30.47	30.14	30.42	00:00:00
2012-04-24	3,784,200	30.48	31.11	30.37	30.94	00:00:00
2012-04-25	3,065,900	31.18	31.18	30.78	30.89	00:00:00
2012-04-26	3,727,400	30.74	31.06	30.52	31.03	00:00:00
2012-04-27	2,500,200	31.17	31.24	30.89	31.08	00:00:00
2012-04-30	3,895,400	31.08	31.08	30.69	30.83	00:00:00
2012-05-01	13,240,900	31.34	33.30	30.98	33.02	00:00:00
2012-05-02	5,341,200	33.08	33.12	32.82	32.95	00:00:00
2012-05-03	4,013,100	32.96	33.09	32.47	32.56	00:00:00
2012-05-04	3,399,400	32.40	32.65	32.02	32.25	00:00:00
2012-05-07	4,192,000	32.00	32.68	31.99	32.59	00:00:00
2012-05-08	8,868,300	32.47	33.08	32.44	32.98	00:00:00
2012-05-09	5,292,800	32.64	33.00	32.37	32.66	00:00:00
2012-05-10	8,794,700	32.99	33.98	32.77	33.50	00:00:00
2012-05-11	5,187,100	33.13	33.24	32.81	32.85	00:00:00
2012-05-14	4,699,900	32.61	33.29	32.44	33.05	00:00:00
2012-05-15	6,040,700	32.76	33.24	32.38	32.47	00:00:00
2012-05-16	4,095,000	32.61	32.77	32.18	32.30	00:00:00
2012-05-17	3,981,200	32.31	32.44	32.07	32.21	00:00:00
2012-05-18	5,334,000	32.27	32.41	31.72	31.82	00:00:00
2012-05-21	3,621,100	32.02	32.37	31.81	32.17	00:00:00
2012-05-22	2,888,500	32.21	32.50	32.02	32.16	00:00:00
2012-05-23	3,800,000	31.88	32.11	31.58	31.92	00:00:00
2012-05-24	3,507,200	32.02	32.24	31.89	32.10	00:00:00
2012-05-25	1,840,100	32.25	32.42	32.11	32.25	00:00:00
2012-05-29	3,024,700	32.41	32.73	32.31	32.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>