|
 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 | | 2013-12-03 | 3,566,000 | 40.82 | 41.14 | 40.57 | 41.10 | 00:00:00 | | 2013-12-04 | 4,485,200 | 40.89 | 41.92 | 40.75 | 41.73 | 00:00:00 | | 2013-12-05 | 3,268,600 | 41.70 | 41.72 | 41.20 | 41.47 | 00:00:00 | | 2013-12-06 | 3,080,200 | 41.87 | 42.10 | 41.52 | 41.94 | 00:00:00 | | 2013-12-09 | 4,286,700 | 41.93 | 42.50 | 41.75 | 42.48 | 00:00:00 | | 2013-12-12 | 5,148,200 | 41.71 | 41.72 | 40.49 | 40.59 | 00:00:00 | | 2013-12-13 | 3,998,700 | 40.64 | 40.69 | 40.15 | 40.34 | 00:00:00 | | 2013-12-16 | 6,404,700 | 40.44 | 41.38 | 40.35 | 40.66 | 00:00:00 | | 2013-12-19 | 6,515,400 | 43.02 | 43.83 | 42.77 | 43.79 | 00:00:00 | | 2013-12-20 | 7,136,300 | 43.82 | 43.94 | 43.19 | 43.36 | 00:00:00 | | 2013-12-23 | 3,777,300 | 43.54 | 43.76 | 42.86 | 43.04 | 00:00:00 | | 2013-12-27 | 2,516,700 | 43.66 | 43.96 | 43.51 | 43.76 | 00:00:00 | | 2013-12-30 | 2,454,500 | 43.90 | 43.99 | 43.43 | 43.69 | 00:00:00 | | 2014-01-02 | 2,753,700 | 43.22 | 43.29 | 42.79 | 42.99 | 00:00:00 | | 2014-01-03 | 2,275,500 | 43.10 | 43.38 | 42.88 | 43.19 | 00:00:00 | | 2014-01-06 | 4,182,900 | 43.42 | 43.58 | 43.12 | 43.28 | 00:00:00 | | 2014-01-09 | 4,444,300 | 42.51 | 42.56 | 41.66 | 42.16 | 00:00:00 | | 2014-01-10 | 5,537,300 | 42.41 | 42.56 | 41.93 | 41.98 | 00:00:00 | | 2014-01-13 | 6,368,800 | 42.01 | 42.10 | 41.44 | 41.53 | 00:00:00 | | 2014-01-21 | 4,209,100 | 41.28 | 41.49 | 41.01 | 41.37 | 00:00:00 | | 2014-01-22 | 5,183,200 | 41.51 | 42.35 | 41.44 | 42.25 | 00:00:00 | | 2014-01-23 | 5,519,500 | 41.91 | 42.01 | 40.82 | 40.84 | 00:00:00 | | 2014-01-24 | 5,738,000 | 40.60 | 40.84 | 39.53 | 39.57 | 00:00:00 | | 2014-01-30 | 3,987,000 | 39.59 | 39.69 | 39.17 | 39.51 | 00:00:00 | | 2014-01-31 | 4,334,000 | 39.09 | 39.73 | 39.02 | 39.48 | 00:00:00 | | 2014-02-04 | 7,340,600 | 39.81 | 39.84 | 38.06 | 38.23 | 00:00:00 | | 2014-02-05 | 8,798,900 | 38.75 | 38.83 | 37.92 | 38.66 | 00:00:00 | | 2014-02-06 | 5,759,000 | 38.82 | 39.26 | 38.74 | 39.11 | 00:00:00 | | 2014-02-07 | 6,597,500 | 39.60 | 39.98 | 39.15 | 39.89 | 00:00:00 | | 2014-02-10 | 6,795,700 | 39.81 | 40.25 | 39.51 | 40.11 | 00:00:00 | | 2014-02-21 | 3,919,600 | 40.11 | 40.17 | 39.78 | 39.99 | 00:00:00 | | 2014-02-25 | 3,407,200 | 40.25 | 40.75 | 40.15 | 40.39 | 00:00:00 | | 2014-02-26 | 2,649,300 | 40.49 | 40.67 | 40.28 | 40.39 | 00:00:00 | | 2014-02-27 | 5,100,100 | 40.32 | 40.54 | 39.79 | 39.89 | 00:00:00 | | 2014-02-28 | 4,379,800 | 39.90 | 40.80 | 39.87 | 40.60 | 00:00:00 | | 2014-03-03 | 5,021,600 | 40.14 | 40.19 | 39.53 | 39.88 | 00:00:00 | | 2014-03-04 | 3,666,300 | 40.29 | 40.93 | 40.29 | 40.70 | 00:00:00 | | 2014-03-05 | 2,790,700 | 40.66 | 40.88 | 40.37 | 40.67 | 00:00:00 | | 2014-03-06 | 3,845,100 | 40.70 | 41.10 | 40.60 | 40.94 | 00:00:00 | | 2014-03-07 | 3,008,400 | 41.14 | 41.54 | 40.99 | 41.33 | 00:00:00 | | 2014-03-24 | 2,586,800 | 42.82 | 42.99 | 42.18 | 42.30 | 00:00:00 | | 2014-04-01 | 3,014,200 | 43.42 | 43.74 | 43.22 | 43.43 | 00:00:00 | | 2014-04-02 | 3,279,100 | 42.62 | 43.52 | 41.72 | 43.43 | 00:00:00 | | 2014-04-03 | 4,171,500 | 43.47 | 43.58 | 42.83 | 43.15 | 00:00:00 | | 2014-04-04 | 4,416,000 | 43.59 | 43.66 | 43.03 | 43.05 | 00:00:00 | | 2014-04-14 | 4,174,900 | 44.55 | 44.81 | 44.36 | 44.69 | 00:00:00 | | 2014-04-28 | 4,317,500 | 44.60 | 44.63 | 44.06 | 44.38 | 00:00:00 | | 2014-05-01 | 3,122,100 | 43.74 | 43.78 | 43.18 | 43.24 | 00:00:00 | | 2014-05-02 | 3,059,500 | 43.31 | 43.76 | 43.04 | 43.55 | 00:00:00 | | 2014-05-06 | 3,461,700 | 43.24 | 43.39 | 43.02 | 43.14 | 00:00:00 | | 2014-05-07 | 4,257,100 | 43.17 | 44.34 | 43.17 | 44.27 | 00:00:00 | | 2014-05-08 | 3,364,500 | 44.18 | 44.52 | 43.87 | 44.07 | 00:00:00 | | 2014-05-09 | 2,209,400 | 44.09 | 44.52 | 44.09 | 44.39 | 00:00:00 | | 2014-05-15 | 2,654,000 | 43.80 | 43.88 | 43.43 | 43.53 | 00:00:00 | | 2014-05-16 | 1,935,700 | 43.53 | 43.88 | 43.49 | 43.82 | 00:00:00 | | 2014-05-19 | 2,018,400 | 43.82 | 43.96 | 43.69 | 43.89 | 00:00:00 | | 2014-05-20 | 2,167,700 | 43.85 | 43.89 | 43.17 | 43.33 | 00:00:00 | | 2014-05-21 | 2,293,800 | 43.41 | 43.90 | 43.41 | 43.86 | 00:00:00 | | 2014-05-22 | 1,657,200 | 42.93 | 44.02 | 42.90 | 43.65 | 00:00:00 | | 2014-05-23 | 2,034,400 | 43.70 | 43.87 | 43.38 | 43.56 | 00:00:00 | | 2014-05-27 | 2,400,300 | 43.65 | 44.36 | 43.62 | 44.32 | 00:00:00 | | 2014-05-28 | 1,851,400 | 44.32 | 44.55 | 44.21 | 44.29 | 00:00:00 | | 2014-05-29 | 1,727,300 | 44.39 | 44.69 | 44.35 | 44.64 | 00:00:00 | | 2014-06-02 | 2,295,300 | 44.89 | 45.05 | 44.76 | 44.85 | 00:00:00 | | 2014-06-03 | 2,483,000 | 44.73 | 44.94 | 44.29 | 44.35 | 00:00:00 | | 2014-06-04 | 2,287,700 | 44.37 | 44.54 | 44.13 | 44.31 | 00:00:00 | | 2014-06-05 | 2,506,400 | 44.31 | 45.00 | 44.22 | 44.97 | 00:00:00 | | 2014-06-06 | 2,460,100 | 44.83 | 45.37 | 44.83 | 45.18 | 00:00:00 | | 2014-06-09 | 1,872,500 | 45.01 | 45.29 | 45.00 | 45.14 | 00:00:00 | | 2014-06-12 | 3,651,300 | 44.54 | 44.65 | 43.41 | 43.47 | 00:00:00 | | 2014-06-13 | 2,274,400 | 43.53 | 43.88 | 43.43 | 43.84 | 00:00:00 | | 2014-06-16 | 2,667,800 | 43.76 | 44.32 | 43.68 | 44.22 | 00:00:00 | | 2014-06-17 | 2,311,200 | 44.31 | 44.52 | 44.10 | 44.41 | 00:00:00 | | 2014-06-18 | 3,327,000 | 44.25 | 44.50 | 43.72 | 44.43 | 00:00:00 | | 2014-06-19 | 3,026,300 | 44.54 | 45.21 | 44.34 | 45.12 | 00:00:00 | | 2014-06-20 | 3,058,700 | 45.21 | 45.38 | 44.77 | 44.87 | 00:00:00 | | 2014-06-26 | 1,833,600 | 43.89 | 44.11 | 43.74 | 43.93 | 00:00:00 | | 2014-06-27 | 2,734,200 | 43.81 | 43.95 | 43.51 | 43.82 | 00:00:00 | | 2014-07-01 | 2,765,200 | 44.29 | 44.94 | 44.15 | 44.85 | 00:00:00 | | 2014-07-02 | 2,638,200 | 44.93 | 45.35 | 44.81 | 45.32 | 00:00:00 | | 2014-07-07 | 4,669,900 | 45.26 | 46.72 | 45.26 | 46.50 | 00:00:00 | | 2014-07-10 | 5,795,200 | 45.74 | 47.50 | 45.68 | 47.35 | 00:00:00 | | 2014-07-11 | 4,814,900 | 47.15 | 48.04 | 46.84 | 47.85 | 00:00:00 | | 2014-07-14 | 3,462,900 | 48.06 | 48.33 | 47.90 | 48.07 | 00:00:00 | | 2014-07-17 | 2,564,800 | 47.75 | 47.90 | 47.31 | 47.32 | 00:00:00 | | 2014-07-18 | 2,395,000 | 47.49 | 48.20 | 47.43 | 48.10 | 00:00:00 | | 2014-07-21 | 2,357,900 | 47.88 | 48.20 | 47.75 | 48.08 | 00:00:00 | | 2014-07-22 | 2,598,900 | 48.06 | 48.38 | 47.94 | 48.20 | 00:00:00 | | 2014-07-23 | 2,250,600 | 48.18 | 48.39 | 48.09 | 48.29 | 00:00:00 | | 2014-07-24 | 2,213,500 | 48.36 | 48.84 | 48.35 | 48.43 | 00:00:00 | | 2014-07-25 | 2,040,300 | 48.29 | 48.49 | 47.89 | 48.12 | 00:00:00 | | 2014-07-28 | 1,882,900 | 48.23 | 48.40 | 47.96 | 48.07 | 00:00:00 | | 2014-07-31 | 3,677,400 | 46.48 | 46.86 | 46.19 | 46.40 | 00:00:00 | | 2014-08-01 | 3,256,300 | 46.33 | 46.75 | 46.12 | 46.57 | 00:00:00 | | 2014-08-05 | 6,292,800 | 48.39 | 49.17 | 48.19 | 48.56 | 00:00:00 | | 2014-08-06 | 4,574,200 | 48.21 | 49.15 | 48.21 | 48.64 | 00:00:00 | | 2014-08-13 | 3,189,900 | 49.67 | 50.24 | 49.57 | 50.04 | 00:00:00 | | 2014-08-14 | 2,034,200 | 50.10 | 50.15 | 49.83 | 49.97 | 00:00:00 | | 2014-08-15 | 3,038,200 | 50.09 | 50.30 | 49.56 | 49.74 | 00:00:00 | | 2014-08-19 | 2,184,100 | 49.56 | 49.94 | 49.53 | 49.69 | 00:00:00 | | 2014-08-20 | 1,678,800 | 49.69 | 49.89 | 49.53 | 49.80 | 00:00:00 | | 2014-08-25 | 1,371,900 | 49.35 | 49.60 | 49.25 | 49.46 | 00:00:00 | | 2014-08-26 | 2,089,300 | 49.50 | 49.66 | 49.03 | 49.20 | 00:00:00 | | 2014-08-27 | 2,132,600 | 49.37 | 49.76 | 49.31 | 49.58 | 00:00:00 | | 2014-08-28 | 1,830,000 | 49.49 | 49.90 | 49.41 | 49.75 | 00:00:00 | | 2014-08-29 | 2,009,700 | 49.76 | 49.92 | 49.64 | 49.86 | 00:00:00 | | 2014-09-02 | 3,554,500 | 49.98 | 50.56 | 49.71 | 50.06 | 00:00:00 | | 2014-09-05 | 2,660,900 | 50.06 | 50.37 | 49.97 | 50.36 | 00:00:00 | | 2014-09-08 | 1,930,800 | 50.29 | 50.57 | 50.26 | 50.53 | 00:00:00 | | 2014-09-09 | 2,722,200 | 50.53 | 50.59 | 50.31 | 50.46 | 00:00:00 | | 2014-09-10 | 1,878,100 | 50.50 | 50.71 | 50.38 | 50.67 | 00:00:00 | | 2014-09-11 | 2,940,100 | 50.62 | 50.94 | 50.52 | 50.92 | 00:00:00 | | 2014-09-12 | 2,087,700 | 50.84 | 50.84 | 50.19 | 50.41 | 00:00:00 | | 2014-09-15 | 1,630,700 | 50.45 | 50.58 | 50.32 | 50.56 | 00:00:00 | | 2014-09-19 | 3,592,900 | 52.32 | 52.32 | 51.69 | 51.69 | 00:00:00 | | 2014-09-29 | 2,144,100 | 50.49 | 51.46 | 50.48 | 51.30 | 00:00:00 | | 2014-09-30 | 1,956,200 | 51.25 | 51.39 | 50.99 | 51.10 | 00:00:00 | | 2014-10-01 | 3,991,600 | 51.17 | 51.32 | 50.38 | 50.40 | 00:00:00 | | 2014-10-13 | 5,218,300 | 46.36 | 46.46 | 44.69 | 44.76 | 00:00:00 | | 2014-10-14 | 8,969,400 | 44.87 | 45.04 | 43.00 | 43.08 | 00:00:00 | | 2014-10-15 | 8,434,300 | 42.31 | 43.12 | 41.63 | 42.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
