|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,952,300 | 12.44 | 12.50 | 12.19 | 12.44 | 00:00:00 | | 2000-12-14 | 995,600 | 12.44 | 12.75 | 12.31 | 12.56 | 00:00:00 | | 2000-12-15 | 4,323,900 | 13.00 | 13.25 | 12.75 | 12.87 | 00:00:00 | | 2000-12-18 | 2,069,900 | 13.00 | 13.62 | 12.87 | 13.38 | 00:00:00 | | 2000-12-19 | 1,435,300 | 13.56 | 13.69 | 13.44 | 13.62 | 00:00:00 | | 2000-12-20 | 1,191,400 | 13.50 | 13.62 | 13.19 | 13.38 | 00:00:00 | | 2000-12-21 | 2,030,900 | 13.38 | 13.94 | 13.12 | 13.94 | 00:00:00 | | 2000-12-22 | 1,369,000 | 13.88 | 13.94 | 13.50 | 13.81 | 00:00:00 | | 2000-12-26 | 1,835,100 | 13.81 | 14.12 | 13.81 | 14.00 | 00:00:00 | | 2000-12-27 | 960,700 | 14.06 | 14.44 | 14.06 | 14.31 | 00:00:00 | | 2000-12-28 | 1,484,700 | 14.44 | 14.62 | 14.25 | 14.62 | 00:00:00 | | 2000-12-29 | 1,716,700 | 14.94 | 15.19 | 14.69 | 15.00 | 00:00:00 | | 2001-01-02 | 1,559,200 | 15.00 | 15.00 | 14.62 | 14.62 | 00:00:00 | | 2001-01-03 | 2,508,600 | 14.50 | 14.69 | 13.50 | 14.00 | 00:00:00 | | 2001-01-04 | 2,967,800 | 13.81 | 14.12 | 13.50 | 14.06 | 00:00:00 | | 2001-01-05 | 1,309,700 | 14.06 | 14.06 | 13.50 | 13.81 | 00:00:00 | | 2001-01-08 | 1,929,300 | 13.94 | 14.75 | 13.81 | 14.69 | 00:00:00 | | 2001-01-09 | 1,692,900 | 14.62 | 14.75 | 14.38 | 14.69 | 00:00:00 | | 2001-01-10 | 1,310,400 | 14.25 | 14.69 | 14.06 | 14.69 | 00:00:00 | | 2001-01-11 | 1,258,300 | 14.62 | 14.62 | 14.12 | 14.38 | 00:00:00 | | 2001-01-12 | 1,371,900 | 14.44 | 14.62 | 14.00 | 14.31 | 00:00:00 | | 2001-01-16 | 1,294,100 | 14.19 | 14.81 | 14.19 | 14.75 | 00:00:00 | | 2001-01-17 | 1,117,400 | 14.62 | 14.94 | 14.56 | 14.81 | 00:00:00 | | 2001-01-18 | 1,624,700 | 14.50 | 14.56 | 13.69 | 14.00 | 00:00:00 | | 2001-01-19 | 2,482,400 | 13.88 | 14.00 | 13.44 | 13.69 | 00:00:00 | | 2001-01-22 | 2,514,200 | 13.75 | 14.00 | 13.38 | 13.81 | 00:00:00 | | 2001-01-23 | 2,140,300 | 13.81 | 14.62 | 13.75 | 14.44 | 00:00:00 | | 2001-01-24 | 1,691,000 | 14.38 | 14.50 | 13.75 | 13.94 | 00:00:00 | | 2001-01-25 | 2,092,900 | 14.00 | 14.00 | 13.69 | 13.81 | 00:00:00 | | 2001-01-26 | 1,999,100 | 13.88 | 14.44 | 13.75 | 14.31 | 00:00:00 | | 2001-01-29 | 2,412,600 | 14.30 | 14.36 | 14.20 | 14.30 | 00:00:00 | | 2001-01-30 | 3,227,900 | 14.40 | 15.00 | 14.25 | 14.95 | 00:00:00 | | 2001-01-31 | 1,587,100 | 14.89 | 15.00 | 14.64 | 14.93 | 00:00:00 | | 2001-02-01 | 843,500 | 14.88 | 14.89 | 14.45 | 14.74 | 00:00:00 | | 2001-02-02 | 2,433,500 | 14.97 | 15.35 | 14.54 | 15.31 | 00:00:00 | | 2001-02-05 | 2,838,700 | 15.25 | 15.92 | 15.18 | 15.73 | 00:00:00 | | 2001-02-06 | 1,934,800 | 15.33 | 15.40 | 14.90 | 14.98 | 00:00:00 | | 2001-02-07 | 2,685,900 | 15.00 | 15.85 | 14.91 | 15.76 | 00:00:00 | | 2001-02-08 | 2,436,700 | 15.86 | 15.99 | 15.30 | 15.96 | 00:00:00 | | 2001-02-09 | 2,182,200 | 15.25 | 15.70 | 15.08 | 15.40 | 00:00:00 | | 2001-02-12 | 1,333,800 | 15.40 | 15.77 | 15.38 | 15.77 | 00:00:00 | | 2001-02-13 | 1,314,700 | 15.77 | 15.77 | 15.43 | 15.55 | 00:00:00 | | 2001-02-14 | 1,896,000 | 15.35 | 15.70 | 15.10 | 15.30 | 00:00:00 | | 2001-02-15 | 2,791,200 | 15.10 | 15.30 | 14.65 | 14.70 | 00:00:00 | | 2001-02-16 | 1,993,800 | 14.63 | 15.15 | 14.63 | 15.06 | 00:00:00 | | 2001-02-20 | 1,533,100 | 15.35 | 15.40 | 15.20 | 15.39 | 00:00:00 | | 2001-02-21 | 994,500 | 15.35 | 15.43 | 14.90 | 15.10 | 00:00:00 | | 2001-02-22 | 2,570,700 | 15.00 | 15.63 | 14.66 | 15.63 | 00:00:00 | | 2001-02-23 | 1,370,400 | 15.50 | 15.50 | 14.84 | 14.95 | 00:00:00 | | 2001-02-26 | 1,309,500 | 14.85 | 15.55 | 14.79 | 15.54 | 00:00:00 | | 2001-02-27 | 1,390,700 | 15.44 | 15.45 | 15.01 | 15.18 | 00:00:00 | | 2001-02-28 | 993,200 | 15.10 | 15.12 | 14.76 | 15.05 | 00:00:00 | | 2001-03-01 | 1,242,100 | 15.15 | 15.15 | 14.76 | 14.98 | 00:00:00 | | 2001-03-02 | 1,147,600 | 15.00 | 15.24 | 14.96 | 15.14 | 00:00:00 | | 2001-03-05 | 996,400 | 15.04 | 15.23 | 14.82 | 15.18 | 00:00:00 | | 2001-03-06 | 877,000 | 15.15 | 15.25 | 14.90 | 15.21 | 00:00:00 | | 2001-03-07 | 813,300 | 15.00 | 15.08 | 14.92 | 15.03 | 00:00:00 | | 2001-03-08 | 1,475,700 | 14.95 | 15.51 | 14.88 | 15.47 | 00:00:00 | | 2001-03-09 | 907,700 | 15.12 | 15.24 | 14.96 | 15.09 | 00:00:00 | | 2001-03-12 | 1,544,400 | 15.10 | 15.20 | 14.50 | 14.80 | 00:00:00 | | 2001-03-13 | 1,166,300 | 14.70 | 14.73 | 14.30 | 14.59 | 00:00:00 | | 2001-03-14 | 1,200,300 | 14.29 | 14.46 | 14.21 | 14.33 | 00:00:00 | | 2001-03-15 | 1,217,600 | 14.23 | 14.60 | 14.01 | 14.54 | 00:00:00 | | 2001-03-16 | 2,254,500 | 13.74 | 14.39 | 13.74 | 13.95 | 00:00:00 | | 2001-03-19 | 1,444,000 | 14.25 | 14.39 | 14.00 | 14.33 | 00:00:00 | | 2001-03-20 | 1,414,200 | 14.52 | 14.52 | 13.82 | 13.84 | 00:00:00 | | 2001-03-21 | 1,070,300 | 14.00 | 14.00 | 13.30 | 13.61 | 00:00:00 | | 2001-03-22 | 2,193,900 | 13.60 | 13.75 | 12.80 | 13.33 | 00:00:00 | | 2001-03-23 | 1,401,700 | 13.23 | 13.75 | 12.92 | 13.68 | 00:00:00 | | 2001-03-26 | 1,492,200 | 13.58 | 13.60 | 13.10 | 13.25 | 00:00:00 | | 2001-03-27 | 1,409,100 | 13.28 | 13.64 | 13.26 | 13.58 | 00:00:00 | | 2001-03-28 | 1,104,900 | 13.52 | 13.59 | 13.10 | 13.42 | 00:00:00 | | 2001-03-29 | 1,107,400 | 13.32 | 13.54 | 13.20 | 13.41 | 00:00:00 | | 2001-03-30 | 3,678,100 | 13.00 | 13.15 | 12.55 | 13.15 | 00:00:00 | | 2001-04-02 | 2,014,100 | 13.14 | 13.34 | 12.75 | 12.99 | 00:00:00 | | 2001-04-03 | 1,718,300 | 12.87 | 12.97 | 12.51 | 12.75 | 00:00:00 | | 2001-04-04 | 1,933,700 | 12.50 | 12.83 | 12.50 | 12.71 | 00:00:00 | | 2001-04-05 | 2,229,100 | 12.69 | 12.69 | 12.26 | 12.55 | 00:00:00 | | 2001-04-06 | 1,922,000 | 12.55 | 12.55 | 12.10 | 12.10 | 00:00:00 | | 2001-04-09 | 1,293,900 | 12.40 | 12.71 | 12.30 | 12.40 | 00:00:00 | | 2001-04-10 | 1,596,100 | 12.50 | 12.60 | 12.25 | 12.42 | 00:00:00 | | 2001-04-11 | 1,413,400 | 12.10 | 12.35 | 12.06 | 12.23 | 00:00:00 | | 2001-04-12 | 1,729,900 | 12.28 | 12.41 | 11.97 | 12.00 | 00:00:00 | | 2001-04-16 | 1,609,500 | 12.00 | 12.15 | 11.90 | 12.00 | 00:00:00 | | 2001-04-17 | 1,907,600 | 12.29 | 12.29 | 11.91 | 12.00 | 00:00:00 | | 2001-04-18 | 2,407,100 | 12.00 | 12.07 | 11.87 | 11.90 | 00:00:00 | | 2001-04-19 | 1,541,600 | 11.90 | 12.00 | 11.81 | 11.87 | 00:00:00 | | 2001-04-20 | 2,182,400 | 11.80 | 11.85 | 11.59 | 11.66 | 00:00:00 | | 2001-04-23 | 4,104,200 | 11.76 | 11.89 | 10.75 | 11.00 | 00:00:00 | | 2001-04-24 | 2,200,000 | 11.10 | 11.37 | 11.02 | 11.21 | 00:00:00 | | 2001-04-25 | 2,204,200 | 11.21 | 11.45 | 11.10 | 11.35 | 00:00:00 | | 2001-04-26 | 2,838,100 | 11.42 | 12.15 | 11.35 | 11.75 | 00:00:00 | | 2001-04-27 | 1,428,700 | 12.00 | 12.20 | 11.92 | 12.05 | 00:00:00 | | 2001-04-30 | 2,300,500 | 12.10 | 12.20 | 11.85 | 11.86 | 00:00:00 | | 2001-05-01 | 1,106,800 | 12.01 | 12.04 | 11.81 | 11.95 | 00:00:00 | | 2001-05-02 | 1,178,000 | 12.00 | 12.05 | 11.85 | 11.89 | 00:00:00 | | 2001-05-03 | 1,821,400 | 11.85 | 11.86 | 11.47 | 11.65 | 00:00:00 | | 2001-05-04 | 2,929,700 | 11.70 | 12.30 | 11.65 | 12.25 | 00:00:00 | | 2001-05-07 | 2,795,300 | 12.30 | 12.57 | 12.20 | 12.51 | 00:00:00 | | 2001-05-08 | 3,004,400 | 12.80 | 13.10 | 12.62 | 13.00 | 00:00:00 | | 2001-05-09 | 1,930,700 | 12.96 | 12.96 | 12.65 | 12.65 | 00:00:00 | | 2001-05-10 | 812,200 | 12.75 | 12.90 | 12.63 | 12.70 | 00:00:00 | | 2001-05-11 | 722,800 | 12.95 | 12.98 | 12.55 | 12.68 | 00:00:00 | | 2001-05-14 | 1,414,300 | 12.68 | 12.84 | 12.42 | 12.44 | 00:00:00 | | 2001-05-15 | 1,191,100 | 12.45 | 12.67 | 12.30 | 12.45 | 00:00:00 | | 2001-05-16 | 3,550,500 | 12.35 | 12.65 | 12.20 | 12.65 | 00:00:00 | | 2001-05-17 | 1,315,600 | 12.43 | 12.71 | 12.43 | 12.45 | 00:00:00 | | 2001-05-18 | 1,835,800 | 12.50 | 12.85 | 12.45 | 12.85 | 00:00:00 | | 2001-05-21 | 1,452,600 | 12.85 | 13.18 | 12.65 | 13.15 | 00:00:00 | | 2001-05-22 | 1,401,900 | 13.15 | 13.15 | 12.95 | 13.02 | 00:00:00 | | 2001-05-23 | 1,106,300 | 13.03 | 13.30 | 13.01 | 13.23 | 00:00:00 | | 2001-05-24 | 994,600 | 13.25 | 13.31 | 13.00 | 13.25 | 00:00:00 | | 2001-05-25 | 1,211,200 | 13.24 | 13.40 | 13.10 | 13.20 | 00:00:00 | | 2001-05-29 | 1,640,800 | 13.10 | 13.22 | 12.92 | 13.05 | 00:00:00 | | 2001-05-30 | 1,493,400 | 13.25 | 13.50 | 13.25 | 13.26 | 00:00:00 | | 2001-05-31 | 1,031,500 | 13.26 | 13.55 | 13.26 | 13.50 | 00:00:00 | | 2001-06-01 | 975,200 | 13.35 | 13.47 | 13.28 | 13.36 | 00:00:00 | | 2001-06-04 | 1,031,600 | 13.36 | 13.45 | 13.22 | 13.31 | 00:00:00 | | 2001-06-05 | 877,600 | 13.31 | 13.55 | 13.16 | 13.49 | 00:00:00 | | 2001-06-06 | 1,078,300 | 13.25 | 13.60 | 13.25 | 13.46 | 00:00:00 | | 2001-06-07 | 1,398,500 | 13.55 | 13.90 | 13.47 | 13.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
