|
 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 | | 2014-10-15 | 8,434,300 | 42.31 | 43.12 | 41.63 | 42.98 | 00:00:00 | | 2014-10-16 | 4,996,100 | 42.53 | 43.47 | 42.37 | 43.17 | 00:00:00 | | 2014-10-17 | 6,510,600 | 43.67 | 44.99 | 43.41 | 44.50 | 00:00:00 | | 2014-10-20 | 4,459,500 | 44.45 | 45.61 | 44.42 | 45.40 | 00:00:00 | | 2014-10-28 | 3,096,000 | 44.98 | 45.73 | 44.81 | 45.69 | 00:00:00 | | 2014-10-29 | 2,588,600 | 45.77 | 46.20 | 45.44 | 45.82 | 00:00:00 | | 2014-11-04 | 5,273,600 | 49.05 | 49.75 | 48.60 | 49.54 | 00:00:00 | | 2014-11-05 | 4,307,000 | 50.45 | 50.52 | 49.85 | 50.31 | 00:00:00 | | 2014-11-10 | 2,048,100 | 50.69 | 50.78 | 50.37 | 50.77 | 00:00:00 | | 2014-11-11 | 2,019,900 | 50.91 | 51.38 | 50.81 | 51.12 | 00:00:00 | | 2014-11-12 | 2,241,900 | 50.98 | 51.00 | 50.46 | 50.71 | 00:00:00 | | 2014-11-18 | 2,484,500 | 51.91 | 52.25 | 51.78 | 52.01 | 00:00:00 | | 2014-11-19 | 2,031,600 | 52.00 | 52.28 | 51.79 | 52.22 | 00:00:00 | | 2014-11-20 | 2,226,300 | 51.94 | 52.63 | 51.82 | 52.57 | 00:00:00 | | 2014-11-21 | 3,666,000 | 53.06 | 53.54 | 52.41 | 52.71 | 00:00:00 | | 2014-12-01 | 4,437,600 | 52.66 | 52.93 | 51.87 | 52.46 | 00:00:00 | | 2014-12-03 | 4,796,000 | 53.33 | 53.79 | 53.20 | 53.71 | 00:00:00 | | 2014-12-04 | 3,945,200 | 53.27 | 53.91 | 52.55 | 52.78 | 00:00:00 | | 2014-12-09 | 4,444,800 | 52.29 | 53.38 | 51.89 | 53.04 | 00:00:00 | | 2014-12-12 | 3,854,900 | 50.46 | 51.09 | 49.81 | 49.85 | 00:00:00 | | 2014-12-15 | 3,475,300 | 50.11 | 50.46 | 49.42 | 49.83 | 00:00:00 | | 2014-12-18 | 4,828,600 | 50.25 | 51.21 | 50.22 | 51.16 | 00:00:00 | | 2014-12-19 | 7,100,100 | 51.41 | 52.78 | 51.30 | 52.24 | 00:00:00 | | 2015-01-02 | 2,024,400 | 52.20 | 52.60 | 51.59 | 52.02 | 00:00:00 | | 2015-01-05 | 3,782,000 | 51.45 | 51.68 | 49.98 | 50.22 | 00:00:00 | | 2015-01-06 | 4,855,700 | 50.46 | 50.49 | 48.94 | 49.23 | 00:00:00 | | 2015-01-07 | 2,819,000 | 49.70 | 50.26 | 49.62 | 49.97 | 00:00:00 | | 2015-01-08 | 7,469,600 | 49.29 | 49.60 | 48.54 | 49.24 | 00:00:00 | | 2015-01-09 | 3,679,400 | 49.47 | 49.69 | 48.80 | 48.82 | 00:00:00 | | 2015-01-12 | 3,835,500 | 49.00 | 49.00 | 47.98 | 48.21 | 00:00:00 | | 2015-01-15 | 4,258,600 | 47.45 | 47.77 | 46.85 | 47.21 | 00:00:00 | | 2015-01-16 | 3,149,100 | 47.10 | 47.76 | 46.90 | 47.68 | 00:00:00 | | 2015-01-22 | 3,797,500 | 47.99 | 48.47 | 47.53 | 48.08 | 00:00:00 | | 2015-01-26 | 3,147,300 | 47.68 | 48.52 | 47.50 | 48.29 | 00:00:00 | | 2015-01-29 | 3,678,900 | 47.57 | 48.04 | 46.89 | 47.92 | 00:00:00 | | 2015-01-30 | 5,406,700 | 47.63 | 47.86 | 46.56 | 46.63 | 00:00:00 | | 2015-02-02 | 6,463,800 | 46.79 | 48.20 | 46.72 | 48.17 | 00:00:00 | | 2015-02-03 | 7,107,600 | 47.36 | 48.90 | 46.21 | 48.76 | 00:00:00 | | 2015-02-04 | 9,214,100 | 48.40 | 48.40 | 45.87 | 46.15 | 00:00:00 | | 2015-02-05 | 7,981,700 | 46.55 | 48.72 | 46.55 | 48.68 | 00:00:00 | | 2015-02-06 | 3,605,300 | 48.70 | 48.81 | 47.46 | 47.56 | 00:00:00 | | 2015-02-10 | 3,481,400 | 47.91 | 47.91 | 47.21 | 47.58 | 00:00:00 | | 2015-02-11 | 3,692,100 | 47.23 | 47.46 | 46.37 | 46.92 | 00:00:00 | | 2015-02-17 | 3,605,700 | 48.14 | 48.17 | 47.42 | 47.77 | 00:00:00 | | 2015-02-18 | 2,713,600 | 47.67 | 48.10 | 47.54 | 47.71 | 00:00:00 | | 2015-02-19 | 2,345,000 | 47.50 | 48.10 | 47.41 | 47.78 | 00:00:00 | | 2015-02-20 | 2,704,200 | 47.72 | 48.20 | 47.02 | 48.15 | 00:00:00 | | 2015-02-23 | 1,974,000 | 48.25 | 48.35 | 47.95 | 48.26 | 00:00:00 | | 2015-02-24 | 2,418,800 | 48.21 | 48.80 | 48.00 | 48.65 | 00:00:00 | | 2015-02-25 | 2,965,500 | 48.59 | 48.79 | 47.92 | 48.10 | 00:00:00 | | 2015-03-03 | 3,369,300 | 47.52 | 47.70 | 47.02 | 47.52 | 00:00:00 | | 2015-03-04 | 3,276,200 | 47.37 | 47.43 | 46.73 | 47.08 | 00:00:00 | | 2015-03-05 | 4,573,000 | 47.30 | 47.54 | 46.63 | 47.48 | 00:00:00 | | 2015-03-06 | 3,853,200 | 47.00 | 47.23 | 46.09 | 46.25 | 00:00:00 | | 2015-03-10 | 3,297,700 | 45.92 | 46.21 | 45.45 | 45.52 | 00:00:00 | | 2015-03-11 | 3,320,200 | 45.68 | 45.78 | 45.15 | 45.50 | 00:00:00 | | 2015-03-12 | 3,514,800 | 45.80 | 46.71 | 45.80 | 46.64 | 00:00:00 | | 2015-03-13 | 2,831,700 | 46.42 | 46.51 | 45.64 | 46.30 | 00:00:00 | | 2015-03-17 | 2,940,700 | 46.30 | 46.45 | 45.84 | 46.25 | 00:00:00 | | 2015-03-18 | 4,289,600 | 46.22 | 47.40 | 45.74 | 47.17 | 00:00:00 | | 2015-03-19 | 2,918,400 | 47.05 | 47.11 | 46.06 | 46.49 | 00:00:00 | | 2015-03-20 | 6,701,100 | 46.69 | 47.51 | 46.53 | 46.95 | 00:00:00 | | 2015-03-24 | 3,162,300 | 47.20 | 47.62 | 46.96 | 46.96 | 00:00:00 | | 2015-03-25 | 3,232,700 | 47.16 | 47.59 | 46.68 | 46.71 | 00:00:00 | | 2015-03-26 | 3,803,200 | 46.57 | 47.05 | 46.28 | 46.30 | 00:00:00 | | 2015-03-27 | 2,830,700 | 46.28 | 46.64 | 46.17 | 46.46 | 00:00:00 | | 2015-04-06 | 3,377,600 | 47.36 | 48.55 | 47.34 | 48.33 | 00:00:00 | | 2015-04-23 | 2,254,100 | 47.93 | 48.54 | 47.85 | 48.27 | 00:00:00 | | 2015-04-24 | 2,741,100 | 48.39 | 48.59 | 48.10 | 48.21 | 00:00:00 | | 2015-04-27 | 2,488,800 | 48.35 | 48.75 | 48.30 | 48.61 | 00:00:00 | | 2015-05-04 | 3,784,600 | 49.78 | 50.49 | 49.78 | 50.32 | 00:00:00 | | 2015-05-18 | 3,097,300 | 52.80 | 53.25 | 52.67 | 53.13 | 00:00:00 | | 2015-05-19 | 2,739,900 | 52.88 | 52.91 | 52.21 | 52.52 | 00:00:00 | | 2015-05-20 | 2,703,400 | 52.53 | 52.89 | 52.41 | 52.43 | 00:00:00 | | 2015-05-26 | 3,018,000 | 52.59 | 52.59 | 52.07 | 52.15 | 00:00:00 | | 2015-06-08 | 2,704,400 | 51.15 | 51.55 | 50.81 | 51.01 | 00:00:00 | | 2015-06-09 | 2,741,700 | 51.09 | 51.47 | 50.99 | 51.01 | 00:00:00 | | 2015-06-10 | 3,001,500 | 51.07 | 52.25 | 51.07 | 52.21 | 00:00:00 | | 2015-06-11 | 2,806,300 | 52.17 | 52.69 | 52.00 | 52.06 | 00:00:00 | | 2015-06-12 | 2,286,500 | 51.79 | 51.97 | 51.58 | 51.91 | 00:00:00 | | 2015-06-29 | 4,371,800 | 49.34 | 49.67 | 48.43 | 48.45 | 00:00:00 | | 2015-07-06 | 4,225,900 | 48.16 | 48.60 | 47.83 | 48.09 | 00:00:00 | | 2015-07-10 | 3,146,000 | 47.72 | 47.77 | 47.13 | 47.21 | 00:00:00 | | 2015-07-13 | 2,206,300 | 47.55 | 47.74 | 47.34 | 47.50 | 00:00:00 | | 2015-07-14 | 2,538,100 | 47.50 | 47.86 | 47.43 | 47.79 | 00:00:00 | | 2015-07-15 | 2,447,700 | 47.77 | 47.84 | 47.22 | 47.46 | 00:00:00 | | 2015-07-16 | 2,660,800 | 47.86 | 48.01 | 47.62 | 47.85 | 00:00:00 | | 2015-07-30 | 3,660,700 | 47.71 | 47.90 | 47.32 | 47.82 | 00:00:00 | | 2015-07-31 | 3,897,800 | 48.11 | 48.22 | 47.36 | 47.42 | 00:00:00 | | 2015-08-03 | 4,276,600 | 47.42 | 48.15 | 47.40 | 47.70 | 00:00:00 | | 2015-08-04 | 5,099,400 | 47.53 | 49.50 | 47.28 | 48.41 | 00:00:00 | | 2015-08-05 | 4,575,100 | 48.72 | 48.74 | 47.69 | 48.22 | 00:00:00 | | 2015-08-06 | 3,281,800 | 48.40 | 48.47 | 47.45 | 47.95 | 00:00:00 | | 2015-08-07 | 3,996,600 | 47.77 | 47.85 | 46.30 | 46.42 | 00:00:00 | | 2015-08-13 | 4,236,100 | 46.88 | 47.78 | 46.84 | 47.51 | 00:00:00 | | 2015-08-14 | 3,107,500 | 47.23 | 47.43 | 47.05 | 47.20 | 00:00:00 | | 2015-08-24 | 6,928,200 | 42.84 | 44.55 | 42.53 | 43.55 | 00:00:00 | | 2015-08-31 | 4,048,600 | 44.45 | 45.06 | 44.25 | 44.99 | 00:00:00 | | 2015-09-01 | 4,898,600 | 43.98 | 44.18 | 43.11 | 43.34 | 00:00:00 | | 2015-09-02 | 3,211,800 | 43.93 | 43.97 | 43.18 | 43.62 | 00:00:00 | | 2015-09-09 | 3,121,500 | 44.16 | 44.33 | 42.92 | 42.99 | 00:00:00 | | 2015-09-10 | 2,792,900 | 42.82 | 43.48 | 42.71 | 43.06 | 00:00:00 | | 2015-09-14 | 3,174,500 | 42.90 | 43.06 | 42.75 | 42.93 | 00:00:00 | | 2015-09-22 | 2,616,600 | 42.80 | 42.84 | 42.16 | 42.45 | 00:00:00 | | 2015-10-02 | 3,004,300 | 41.06 | 42.44 | 40.92 | 42.42 | 00:00:00 | | 2015-10-05 | 3,453,500 | 42.70 | 43.71 | 42.70 | 43.64 | 00:00:00 | | 2015-10-12 | 2,007,500 | 45.33 | 45.52 | 45.15 | 45.44 | 00:00:00 | | 2015-10-16 | 3,225,400 | 45.65 | 45.98 | 45.25 | 45.96 | 00:00:00 | | 2015-10-26 | 1,792,900 | 46.81 | 46.89 | 46.31 | 46.39 | 00:00:00 | | 2015-10-27 | 2,461,700 | 46.21 | 46.41 | 45.73 | 46.24 | 00:00:00 | | 2015-10-28 | 2,033,300 | 46.17 | 47.03 | 46.13 | 46.80 | 00:00:00 | | 2015-10-29 | 4,270,000 | 46.64 | 46.73 | 45.46 | 45.53 | 00:00:00 | | 2015-10-30 | 3,516,600 | 45.65 | 46.09 | 45.45 | 45.66 | 00:00:00 | | 2015-11-02 | 2,973,500 | 45.81 | 46.29 | 45.05 | 46.28 | 00:00:00 | | 2015-11-05 | 5,384,800 | 42.95 | 43.21 | 42.43 | 43.07 | 00:00:00 | | 2015-11-06 | 5,712,400 | 42.79 | 43.05 | 41.97 | 42.13 | 00:00:00 | | 2015-11-09 | 5,034,900 | 41.89 | 42.03 | 41.25 | 41.52 | 00:00:00 | | 2015-11-10 | 4,231,500 | 41.30 | 41.64 | 40.56 | 40.63 | 00:00:00 | | 2015-11-11 | 3,649,500 | 40.84 | 40.84 | 40.26 | 40.51 | 00:00:00 | | 2015-11-16 | 4,589,300 | 37.59 | 38.42 | 37.55 | 38.24 | 00:00:00 | | 2015-11-17 | 4,669,800 | 38.34 | 38.40 | 37.14 | 37.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
