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
2012-11-19	7,043,200	25.21	25.61	25.05	25.55	00:00:00
2012-11-20	7,988,700	25.79	26.37	25.72	26.34	00:00:00
2012-11-21	3,673,900	26.34	26.43	26.11	26.39	00:00:00
2012-11-23	2,457,400	26.52	26.74	26.36	26.74	00:00:00
2012-11-26	3,678,500	26.63	26.72	26.49	26.71	00:00:00
2012-11-27	4,371,400	26.55	26.89	26.43	26.43	00:00:00
2012-11-28	4,381,100	26.32	26.61	26.21	26.60	00:00:00
2012-11-29	3,519,500	26.57	26.79	26.49	26.76	00:00:00
2012-11-30	4,457,900	26.83	26.89	26.54	26.70	00:00:00
2012-12-03	4,177,000	26.78	26.90	26.68	26.79	00:00:00
2012-12-04	4,384,800	26.76	26.90	26.62	26.71	00:00:00
2012-12-05	4,908,600	26.76	27.08	26.68	26.72	00:00:00
2012-12-06	5,951,500	26.82	26.83	26.37	26.72	00:00:00
2012-12-07	4,585,900	26.81	27.20	26.68	27.18	00:00:00
2012-12-10	3,264,600	27.12	27.22	26.90	26.97	00:00:00
2012-12-11	4,253,600	27.00	27.30	26.90	27.17	00:00:00
2012-12-12	4,473,100	27.27	27.43	27.16	27.22	00:00:00
2012-12-13	4,842,000	27.22	27.36	27.07	27.15	00:00:00
2012-12-14	5,162,500	27.08	27.19	27.02	27.09	00:00:00
2012-12-17	4,816,200	27.05	27.45	27.05	27.39	00:00:00
2012-12-18	7,218,000	27.41	28.10	27.28	28.08	00:00:00
2012-12-19	5,450,600	28.07	28.12	27.84	27.89	00:00:00
2012-12-20	4,255,700	28.02	28.04	27.85	28.03	00:00:00
2012-12-21	5,884,600	27.84	27.87	27.46	27.78	00:00:00
2012-12-24	1,429,000	27.68	28.02	27.59	27.74	00:00:00
2012-12-26	3,795,700	27.72	27.79	27.44	27.47	00:00:00
2012-12-27	5,024,100	27.44	27.56	27.26	27.49	00:00:00
2012-12-28	4,319,300	27.35	27.55	27.05	27.06	00:00:00
2012-12-31	4,589,000	27.00	27.40	26.90	27.39	00:00:00
2013-01-02	6,677,100	28.14	28.68	28.05	28.67	00:00:00
2013-01-03	3,970,700	28.76	28.76	28.30	28.44	00:00:00
2013-01-04	5,842,400	28.50	29.29	28.46	29.22	00:00:00
2013-01-07	8,339,200	29.10	29.10	27.93	28.01	00:00:00
2013-01-08	3,880,400	27.93	28.36	27.90	28.34	00:00:00
2013-01-09	3,831,000	28.41	28.68	28.13	28.48	00:00:00
2013-01-10	3,469,900	28.57	28.62	28.26	28.34	00:00:00
2013-01-11	2,874,100	28.38	28.39	28.00	28.34	00:00:00
2013-01-14	2,432,900	28.35	28.60	28.21	28.56	00:00:00
2013-01-15	3,031,400	28.38	28.45	28.18	28.42	00:00:00
2013-01-16	2,594,000	28.33	28.45	28.20	28.39	00:00:00
2013-01-17	3,913,800	28.52	28.92	28.45	28.78	00:00:00
2013-01-18	2,959,600	28.84	28.84	28.41	28.64	00:00:00
2013-01-22	3,957,400	28.65	29.11	28.64	29.11	00:00:00
2013-01-29	4,451,600	28.65	28.83	28.43	28.62	00:00:00
2013-02-01	4,740,500	28.80	28.97	28.46	28.67	00:00:00
2013-02-04	8,153,100	28.58	28.64	28.31	28.44	00:00:00
2013-02-05	8,805,100	29.14	29.92	28.88	29.38	00:00:00
2013-02-06	8,297,400	29.35	30.45	29.27	30.37	00:00:00
2013-02-22	4,840,700	32.40	32.46	32.04	32.10	00:00:00
2013-02-26	4,872,100	31.66	31.88	31.21	31.83	00:00:00
2013-02-27	4,741,000	31.82	32.10	31.62	32.00	00:00:00
2013-02-28	5,557,100	32.05	32.16	31.86	31.86	00:00:00
2013-03-01	3,819,700	31.70	31.99	31.39	31.97	00:00:00
2013-03-04	3,913,500	31.91	32.12	31.71	32.02	00:00:00
2013-03-15	6,440,700	32.80	33.01	32.60	33.00	00:00:00
2013-03-19	3,608,600	32.75	32.90	32.52	32.70	00:00:00
2013-03-20	2,792,900	32.87	33.13	32.82	33.01	00:00:00
2013-03-21	2,467,600	32.86	32.97	32.49	32.61	00:00:00
2013-03-22	2,081,700	32.65	32.82	32.62	32.78	00:00:00
2013-03-28	5,931,400	32.93	33.77	32.87	33.73	00:00:00
2013-04-02	6,904,500	33.75	34.28	33.61	34.11	00:00:00
2013-04-03	6,548,600	34.05	34.10	33.07	33.23	00:00:00
2013-04-08	2,741,300	33.09	33.32	32.98	33.32	00:00:00
2013-04-11	3,258,400	33.11	33.20	32.87	32.98	00:00:00
2013-04-12	5,495,400	32.89	33.10	32.45	32.64	00:00:00
2013-05-06	2,848,200	34.11	34.16	33.70	33.88	00:00:00
2013-05-07	3,360,900	34.01	34.34	33.79	34.34	00:00:00
2013-05-08	3,440,500	34.23	34.40	33.91	34.40	00:00:00
2013-05-14	3,793,000	33.74	34.09	33.14	34.06	00:00:00
2013-05-15	5,330,700	33.97	34.85	33.88	34.71	00:00:00
2013-05-16	5,008,500	34.38	34.58	34.02	34.16	00:00:00
2013-05-17	6,264,700	34.20	35.04	34.02	35.00	00:00:00
2013-05-20	4,734,200	34.95	35.00	34.34	34.40	00:00:00
2013-06-03	3,802,200	32.31	32.71	31.90	32.65	00:00:00
2013-06-13	2,912,000	32.86	33.47	32.60	33.39	00:00:00
2013-06-14	2,263,300	33.31	33.69	33.02	33.08	00:00:00
2013-06-17	2,386,300	33.23	33.50	33.03	33.27	00:00:00
2013-06-20	3,802,400	32.99	33.13	32.60	32.61	00:00:00
2013-06-21	6,273,000	33.01	33.49	32.77	33.09	00:00:00
2013-07-01	3,644,300	34.11	34.69	34.11	34.35	00:00:00
2013-07-05	2,012,600	34.90	35.00	34.54	34.88	00:00:00
2013-07-15	2,290,300	36.33	36.37	36.11	36.22	00:00:00
2013-07-22	3,318,200	36.70	36.73	36.04	36.17	00:00:00
2013-07-23	3,120,100	36.08	36.65	35.96	36.56	00:00:00
2013-07-24	2,545,000	36.63	36.63	36.02	36.07	00:00:00
2013-08-01	3,364,200	36.72	37.19	36.65	37.18	00:00:00
2013-08-02	3,680,400	37.03	37.57	36.82	37.57	00:00:00
2013-08-05	5,637,500	37.47	37.89	37.22	37.86	00:00:00
2013-08-08	4,012,200	37.97	38.39	37.86	38.30	00:00:00
2013-08-09	2,761,000	38.20	38.48	38.05	38.38	00:00:00
2013-08-20	2,682,100	36.47	36.78	36.31	36.59	00:00:00
2013-08-21	3,114,700	36.61	36.73	36.26	36.30	00:00:00
2013-08-22	2,995,000	36.39	36.51	35.91	36.07	00:00:00
2013-08-23	2,940,800	36.19	36.35	35.75	36.28	00:00:00
2013-08-26	8,113,600	36.20	36.23	34.35	34.50	00:00:00
2013-08-30	5,383,400	34.96	35.41	34.82	35.21	00:00:00
2013-09-04	4,733,800	35.66	36.28	35.44	36.10	00:00:00
2013-09-05	2,515,400	36.02	36.31	36.02	36.19	00:00:00
2013-09-23	2,820,900	37.07	37.09	36.61	36.63	00:00:00
2013-10-01	2,216,700	36.80	36.94	36.49	36.85	00:00:00
2013-10-02	4,924,800	36.77	37.18	36.30	37.18	00:00:00
2013-10-03	3,317,200	37.04	37.13	36.50	36.75	00:00:00
2013-10-04	2,365,600	36.78	36.87	36.53	36.70	00:00:00
2013-10-07	2,157,200	36.44	36.74	36.22	36.42	00:00:00
2013-10-08	3,977,300	36.38	36.60	36.12	36.19	00:00:00
2013-10-09	3,440,600	36.30	36.66	36.18	36.33	00:00:00
2013-10-14	3,070,700	36.48	37.07	36.44	36.97	00:00:00
2013-10-29	8,265,200	39.44	41.74	39.01	40.73	00:00:00
2013-10-30	4,622,100	40.72	41.20	40.17	41.00	00:00:00
2013-11-04	4,576,000	41.01	41.22	40.77	40.87	00:00:00
2013-11-05	8,208,500	40.83	42.14	40.76	41.98	00:00:00
2013-11-06	4,499,900	41.92	41.96	41.61	41.76	00:00:00
2013-11-07	5,913,700	41.78	41.86	41.14	41.23	00:00:00
2013-11-08	5,956,500	41.22	41.50	40.93	41.44	00:00:00
2013-11-11	4,431,300	41.49	41.62	41.07	41.14	00:00:00
2013-11-12	6,355,600	40.78	40.82	40.06	40.42	00:00:00
2013-11-13	5,633,800	40.34	41.43	40.33	41.43	00:00:00
2013-11-19	4,578,200	40.22	41.41	40.22	40.97	00:00:00
2013-11-20	5,797,500	40.96	41.00	39.87	39.90	00:00:00
2013-12-02	4,706,100	40.33	41.22	40.19	40.85	00:00:00
2013-12-03	3,566,000	40.82	41.14	40.57	41.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>