|
 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 | | 2012-05-29 | 3,024,700 | 32.41 | 32.73 | 32.31 | 32.50 | 00:00:00 | | 2012-05-30 | 3,114,100 | 32.30 | 32.58 | 31.94 | 32.15 | 00:00:00 | | 2012-05-31 | 7,240,100 | 32.15 | 32.41 | 31.74 | 31.88 | 00:00:00 | | 2012-06-01 | 4,595,600 | 31.35 | 31.47 | 30.86 | 30.92 | 00:00:00 | | 2012-06-04 | 3,881,600 | 30.89 | 31.01 | 30.57 | 30.88 | 00:00:00 | | 2012-06-05 | 3,556,200 | 30.66 | 31.39 | 30.66 | 31.31 | 00:00:00 | | 2012-06-06 | 4,059,000 | 31.50 | 32.19 | 31.38 | 32.17 | 00:00:00 | | 2012-06-07 | 6,542,300 | 32.57 | 32.70 | 32.09 | 32.13 | 00:00:00 | | 2012-06-08 | 4,181,800 | 32.10 | 32.13 | 31.72 | 31.85 | 00:00:00 | | 2012-06-11 | 3,339,800 | 32.06 | 32.15 | 31.67 | 31.69 | 00:00:00 | | 2012-06-12 | 4,987,200 | 31.83 | 32.16 | 31.67 | 31.93 | 00:00:00 | | 2012-06-13 | 5,822,800 | 31.87 | 31.90 | 31.16 | 31.26 | 00:00:00 | | 2012-06-14 | 5,233,800 | 31.32 | 31.51 | 31.08 | 31.26 | 00:00:00 | | 2012-06-15 | 5,876,300 | 31.34 | 31.64 | 30.92 | 31.45 | 00:00:00 | | 2012-06-18 | 3,731,700 | 31.24 | 31.47 | 31.15 | 31.29 | 00:00:00 | | 2012-06-19 | 11,431,300 | 31.42 | 31.42 | 30.07 | 30.15 | 00:00:00 | | 2012-06-20 | 12,311,000 | 30.22 | 30.36 | 29.33 | 29.88 | 00:00:00 | | 2012-06-21 | 5,947,600 | 29.91 | 29.99 | 29.32 | 29.38 | 00:00:00 | | 2012-06-22 | 5,571,900 | 29.43 | 29.53 | 29.10 | 29.28 | 00:00:00 | | 2012-06-25 | 4,995,800 | 29.04 | 29.04 | 28.60 | 28.79 | 00:00:00 | | 2012-06-26 | 4,786,800 | 28.78 | 29.00 | 28.55 | 28.63 | 00:00:00 | | 2012-06-27 | 3,965,700 | 28.60 | 29.06 | 28.60 | 28.87 | 00:00:00 | | 2012-06-28 | 5,057,700 | 28.72 | 29.17 | 28.61 | 29.14 | 00:00:00 | | 2012-06-29 | 4,365,300 | 29.57 | 29.57 | 29.21 | 29.52 | 00:00:00 | | 2012-07-02 | 3,706,100 | 28.95 | 29.33 | 28.72 | 29.04 | 00:00:00 | | 2012-07-03 | 3,285,800 | 29.07 | 29.22 | 28.75 | 28.99 | 00:00:00 | | 2012-07-05 | 6,988,600 | 29.02 | 29.02 | 28.28 | 28.50 | 00:00:00 | | 2012-07-06 | 4,282,200 | 28.26 | 28.48 | 28.10 | 28.39 | 00:00:00 | | 2012-07-09 | 6,519,100 | 28.12 | 28.23 | 27.44 | 27.55 | 00:00:00 | | 2012-07-10 | 7,811,200 | 27.58 | 27.74 | 27.39 | 27.57 | 00:00:00 | | 2012-07-11 | 5,551,000 | 27.67 | 27.86 | 27.48 | 27.66 | 00:00:00 | | 2012-07-12 | 4,464,000 | 27.32 | 27.48 | 27.09 | 27.32 | 00:00:00 | | 2012-07-13 | 4,171,100 | 27.27 | 27.60 | 27.20 | 27.39 | 00:00:00 | | 2012-07-16 | 5,766,400 | 27.24 | 27.36 | 26.88 | 26.91 | 00:00:00 | | 2012-07-17 | 5,877,600 | 27.00 | 27.40 | 26.92 | 27.25 | 00:00:00 | | 2012-07-18 | 4,345,300 | 27.13 | 27.64 | 27.05 | 27.60 | 00:00:00 | | 2012-07-19 | 4,320,100 | 27.64 | 27.74 | 27.20 | 27.29 | 00:00:00 | | 2012-07-20 | 3,875,000 | 27.10 | 27.31 | 26.90 | 27.00 | 00:00:00 | | 2012-07-23 | 4,020,300 | 26.54 | 26.94 | 26.54 | 26.87 | 00:00:00 | | 2012-07-24 | 4,438,900 | 26.83 | 26.93 | 26.57 | 26.69 | 00:00:00 | | 2012-07-25 | 2,946,000 | 26.71 | 26.85 | 26.50 | 26.70 | 00:00:00 | | 2012-07-26 | 4,391,000 | 27.04 | 27.26 | 26.80 | 27.18 | 00:00:00 | | 2012-07-27 | 3,160,000 | 27.25 | 27.69 | 27.07 | 27.53 | 00:00:00 | | 2012-07-30 | 4,466,500 | 27.60 | 27.61 | 27.13 | 27.49 | 00:00:00 | | 2012-07-31 | 11,745,800 | 26.05 | 26.72 | 25.96 | 26.09 | 00:00:00 | | 2012-08-01 | 8,951,700 | 26.19 | 26.19 | 25.60 | 25.68 | 00:00:00 | | 2012-08-02 | 8,136,800 | 25.44 | 25.61 | 25.02 | 25.13 | 00:00:00 | | 2012-08-03 | 5,562,100 | 25.35 | 25.60 | 25.34 | 25.54 | 00:00:00 | | 2012-08-06 | 5,108,400 | 25.64 | 25.79 | 25.46 | 25.63 | 00:00:00 | | 2012-08-07 | 7,077,000 | 25.70 | 25.90 | 25.61 | 25.71 | 00:00:00 | | 2012-08-08 | 7,676,400 | 25.68 | 26.51 | 25.67 | 26.48 | 00:00:00 | | 2012-08-09 | 5,507,100 | 26.47 | 26.53 | 26.18 | 26.47 | 00:00:00 | | 2012-08-10 | 5,697,600 | 26.38 | 26.44 | 25.76 | 25.94 | 00:00:00 | | 2012-08-13 | 4,240,200 | 25.96 | 26.19 | 25.90 | 25.93 | 00:00:00 | | 2012-08-14 | 4,161,300 | 25.93 | 25.95 | 25.63 | 25.82 | 00:00:00 | | 2012-08-15 | 4,705,000 | 25.76 | 26.34 | 25.67 | 26.25 | 00:00:00 | | 2012-08-16 | 5,912,900 | 26.23 | 26.46 | 26.13 | 26.32 | 00:00:00 | | 2012-08-17 | 4,589,000 | 26.33 | 26.41 | 26.09 | 26.17 | 00:00:00 | | 2012-08-20 | 4,647,300 | 26.15 | 26.56 | 26.06 | 26.51 | 00:00:00 | | 2012-08-21 | 3,967,600 | 26.57 | 26.77 | 26.27 | 26.32 | 00:00:00 | | 2012-08-22 | 3,619,800 | 26.32 | 26.41 | 26.10 | 26.27 | 00:00:00 | | 2012-08-23 | 2,981,700 | 26.25 | 26.32 | 26.13 | 26.21 | 00:00:00 | | 2012-08-24 | 2,942,100 | 26.19 | 26.45 | 26.00 | 26.38 | 00:00:00 | | 2012-08-27 | 3,252,700 | 26.38 | 26.53 | 26.23 | 26.42 | 00:00:00 | | 2012-08-28 | 3,775,900 | 26.36 | 26.76 | 26.34 | 26.37 | 00:00:00 | | 2012-08-29 | 3,087,300 | 26.50 | 26.66 | 26.42 | 26.58 | 00:00:00 | | 2012-08-30 | 3,360,200 | 26.41 | 26.60 | 26.35 | 26.53 | 00:00:00 | | 2012-08-31 | 4,528,700 | 26.63 | 27.06 | 26.60 | 26.75 | 00:00:00 | | 2012-09-04 | 4,759,400 | 26.80 | 26.99 | 26.60 | 26.88 | 00:00:00 | | 2012-09-05 | 4,541,600 | 26.94 | 26.94 | 26.49 | 26.63 | 00:00:00 | | 2012-09-06 | 5,351,800 | 26.83 | 27.42 | 26.78 | 27.36 | 00:00:00 | | 2012-09-07 | 3,299,800 | 27.38 | 27.51 | 27.16 | 27.29 | 00:00:00 | | 2012-09-10 | 3,954,900 | 27.30 | 27.42 | 27.16 | 27.24 | 00:00:00 | | 2012-09-11 | 3,895,100 | 27.35 | 27.59 | 27.24 | 27.33 | 00:00:00 | | 2012-09-12 | 3,115,200 | 27.42 | 27.55 | 27.12 | 27.19 | 00:00:00 | | 2012-09-13 | 4,962,700 | 27.16 | 27.43 | 26.77 | 27.39 | 00:00:00 | | 2012-09-14 | 4,300,700 | 27.40 | 27.47 | 27.05 | 27.19 | 00:00:00 | | 2012-09-17 | 4,301,900 | 27.21 | 27.59 | 27.12 | 27.20 | 00:00:00 | | 2012-09-18 | 4,389,600 | 27.15 | 27.35 | 27.05 | 27.23 | 00:00:00 | | 2012-09-19 | 3,819,000 | 27.23 | 27.39 | 27.14 | 27.17 | 00:00:00 | | 2012-09-20 | 4,304,800 | 27.06 | 27.26 | 27.00 | 27.02 | 00:00:00 | | 2012-09-21 | 5,822,700 | 27.04 | 27.16 | 26.98 | 27.03 | 00:00:00 | | 2012-09-24 | 4,694,900 | 27.13 | 27.59 | 27.05 | 27.51 | 00:00:00 | | 2012-09-25 | 6,765,800 | 27.55 | 27.80 | 27.45 | 27.66 | 00:00:00 | | 2012-09-26 | 5,633,700 | 27.62 | 27.79 | 27.26 | 27.48 | 00:00:00 | | 2012-09-27 | 3,929,100 | 27.58 | 27.72 | 27.26 | 27.56 | 00:00:00 | | 2012-09-28 | 5,505,100 | 27.54 | 27.55 | 27.10 | 27.18 | 00:00:00 | | 2012-10-01 | 4,866,200 | 27.31 | 27.93 | 27.23 | 27.77 | 00:00:00 | | 2012-10-02 | 3,025,400 | 27.90 | 27.97 | 27.62 | 27.88 | 00:00:00 | | 2012-10-03 | 4,792,100 | 27.95 | 28.10 | 27.68 | 27.96 | 00:00:00 | | 2012-10-04 | 4,111,600 | 28.01 | 28.26 | 27.89 | 28.15 | 00:00:00 | | 2012-10-05 | 3,481,300 | 28.21 | 28.37 | 28.11 | 28.21 | 00:00:00 | | 2012-10-08 | 2,401,400 | 28.21 | 28.39 | 28.12 | 28.32 | 00:00:00 | | 2012-10-09 | 3,549,300 | 28.25 | 28.40 | 28.06 | 28.30 | 00:00:00 | | 2012-10-10 | 3,250,300 | 28.22 | 28.27 | 28.05 | 28.09 | 00:00:00 | | 2012-10-11 | 3,979,300 | 28.20 | 28.20 | 27.95 | 28.03 | 00:00:00 | | 2012-10-12 | 4,591,000 | 28.02 | 28.20 | 27.97 | 28.05 | 00:00:00 | | 2012-10-15 | 4,584,500 | 28.11 | 28.22 | 27.98 | 28.10 | 00:00:00 | | 2012-10-16 | 4,941,600 | 28.20 | 28.79 | 28.18 | 28.73 | 00:00:00 | | 2012-10-17 | 4,180,100 | 28.82 | 29.14 | 28.78 | 29.10 | 00:00:00 | | 2012-10-18 | 5,604,300 | 29.03 | 29.23 | 28.95 | 29.07 | 00:00:00 | | 2012-10-19 | 7,170,000 | 29.00 | 29.07 | 28.37 | 28.52 | 00:00:00 | | 2012-10-22 | 5,375,100 | 28.35 | 28.57 | 27.78 | 28.04 | 00:00:00 | | 2012-10-23 | 7,036,500 | 27.74 | 27.85 | 27.18 | 27.29 | 00:00:00 | | 2012-10-24 | 4,768,800 | 27.34 | 27.71 | 26.90 | 26.93 | 00:00:00 | | 2012-10-25 | 4,194,200 | 27.12 | 27.23 | 26.90 | 26.99 | 00:00:00 | | 2012-10-26 | 5,832,100 | 27.03 | 27.18 | 26.90 | 27.05 | 00:00:00 | | 2012-10-31 | 8,203,000 | 27.24 | 27.70 | 26.52 | 26.84 | 00:00:00 | | 2012-11-01 | 5,603,300 | 26.98 | 27.28 | 26.72 | 27.10 | 00:00:00 | | 2012-11-02 | 4,970,100 | 27.25 | 27.34 | 26.80 | 26.85 | 00:00:00 | | 2012-11-05 | 7,927,300 | 26.78 | 26.84 | 26.49 | 26.60 | 00:00:00 | | 2012-11-06 | 7,120,100 | 26.62 | 26.79 | 26.48 | 26.63 | 00:00:00 | | 2012-11-07 | 7,770,700 | 26.41 | 26.46 | 25.88 | 26.00 | 00:00:00 | | 2012-11-08 | 7,041,300 | 26.04 | 26.25 | 25.47 | 25.47 | 00:00:00 | | 2012-11-09 | 9,131,400 | 25.35 | 25.66 | 25.28 | 25.39 | 00:00:00 | | 2012-11-12 | 5,965,900 | 25.37 | 25.47 | 25.25 | 25.26 | 00:00:00 | | 2012-11-13 | 6,483,900 | 25.08 | 25.29 | 24.88 | 24.89 | 00:00:00 | | 2012-11-14 | 6,617,800 | 25.04 | 25.04 | 24.49 | 24.53 | 00:00:00 | | 2012-11-15 | 5,722,700 | 24.50 | 24.74 | 24.38 | 24.48 | 00:00:00 | | 2012-11-16 | 7,027,900 | 24.61 | 24.99 | 24.51 | 24.96 | 00:00:00 | | 2012-11-19 | 7,043,200 | 25.21 | 25.61 | 25.05 | 25.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
