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
2015-11-17	4,669,800	38.34	38.40	37.14	37.20	00:00:00
2015-11-18	7,975,300	37.42	37.68	37.01	37.41	00:00:00
2015-11-19	5,943,500	37.41	37.53	36.28	36.43	00:00:00
2015-11-20	8,945,500	36.53	36.82	35.60	35.83	00:00:00
2015-11-27	2,339,600	36.43	36.57	36.26	36.46	00:00:00
2015-11-30	6,233,900	36.53	36.62	36.10	36.49	00:00:00
2015-12-07	4,289,300	35.97	36.02	35.22	35.41	00:00:00
2015-12-14	4,497,600	34.19	34.51	33.84	34.18	00:00:00
2015-12-15	4,820,000	34.44	35.10	34.40	34.86	00:00:00
2015-12-16	4,943,900	34.92	35.46	34.54	35.40	00:00:00
2015-12-17	4,872,300	35.33	35.45	34.27	34.29	00:00:00
2015-12-18	11,879,600	34.12	35.13	33.94	35.00	00:00:00
2015-12-24	1,251,000	36.68	36.88	36.47	36.65	00:00:00
2015-12-28	2,336,600	36.66	36.73	36.09	36.50	00:00:00
2015-12-31	2,516,800	36.64	36.90	36.45	36.68	00:00:00
2016-01-04	4,030,300	36.11	36.15	35.40	35.84	00:00:00
2016-01-07	4,487,800	34.91	35.09	34.33	34.52	00:00:00
2016-01-08	4,130,700	34.76	35.10	34.31	34.39	00:00:00
2016-01-20	9,194,700	30.25	31.71	29.86	31.29	00:00:00
2016-01-21	6,085,300	31.26	32.48	31.20	31.92	00:00:00
2016-01-26	4,390,800	32.88	33.65	32.49	33.63	00:00:00
2016-01-27	4,874,000	33.50	34.46	33.42	33.74	00:00:00
2016-02-08	5,056,600	34.40	34.73	33.05	33.30	00:00:00
2016-02-11	6,911,000	32.27	32.83	31.50	31.63	00:00:00
2016-02-12	4,392,900	31.69	32.48	31.30	32.45	00:00:00
2016-02-17	3,355,700	33.74	34.12	33.30	33.40	00:00:00
2016-02-18	3,616,200	33.40	33.99	33.24	33.90	00:00:00
2016-02-19	5,497,900	33.66	33.78	32.31	32.65	00:00:00
2016-02-22	4,323,500	32.89	33.90	32.80	33.79	00:00:00
2016-02-24	2,976,300	33.55	33.91	33.08	33.85	00:00:00
2016-02-25	3,501,600	34.04	34.74	33.75	34.62	00:00:00
2016-02-26	3,794,600	34.72	35.10	34.50	34.79	00:00:00
2016-03-01	4,411,500	35.13	35.62	34.56	35.48	00:00:00
2016-03-02	3,265,700	35.28	35.91	35.19	35.83	00:00:00
2016-03-17	4,384,800	37.51	38.76	37.51	38.20	00:00:00
2016-03-18	6,302,000	38.33	38.96	37.91	38.07	00:00:00
2016-03-28	2,637,300	36.60	36.71	36.24	36.35	00:00:00
2016-04-05	5,532,100	35.57	35.57	34.55	35.11	00:00:00
2016-04-06	3,236,500	35.09	35.55	34.79	35.54	00:00:00
2016-04-14	2,804,900	37.02	37.11	36.35	36.59	00:00:00
2016-04-15	3,088,800	36.64	37.33	36.52	37.30	00:00:00
2016-04-19	3,042,500	37.98	38.58	37.84	38.23	00:00:00
2016-04-20	4,218,100	38.25	38.99	38.07	38.87	00:00:00
2016-04-25	3,015,600	39.37	39.46	38.91	39.26	00:00:00
2016-04-26	4,037,600	39.50	40.00	39.19	39.73	00:00:00
2016-04-27	3,075,100	39.74	40.09	39.42	39.91	00:00:00
2016-04-28	4,504,700	39.86	40.62	39.72	40.07	00:00:00
2016-04-29	4,834,600	39.87	40.11	39.49	39.94	00:00:00
2016-05-05	3,917,400	38.87	39.23	37.96	38.08	00:00:00
2016-05-06	2,512,000	38.05	38.36	37.87	38.20	00:00:00
2016-05-10	2,832,600	37.95	38.43	37.95	38.40	00:00:00
2016-05-11	2,859,900	38.27	38.48	37.90	37.96	00:00:00
2016-05-16	2,103,600	37.28	37.90	37.18	37.65	00:00:00
2016-05-19	4,223,300	37.30	38.38	37.00	38.37	00:00:00
2016-05-20	6,354,200	38.59	40.13	38.54	39.83	00:00:00
2016-05-23	4,685,200	39.73	40.75	39.63	40.44	00:00:00
2016-05-31	4,533,800	43.33	43.54	42.67	42.77	00:00:00
2016-06-06	2,994,800	43.84	44.14	43.58	43.67	00:00:00
2016-06-07	2,506,100	43.79	43.88	43.50	43.66	00:00:00
2016-06-08	3,193,800	43.86	44.10	43.60	43.82	00:00:00
2016-06-13	4,416,100	42.73	42.96	41.78	41.82	00:00:00
2016-06-27	5,056,300	40.09	40.19	39.01	39.14	00:00:00
2016-06-28	4,214,600	39.74	40.57	39.60	40.56	00:00:00
2016-06-29	3,912,600	41.02	41.73	41.00	41.58	00:00:00
2016-07-05	4,836,000	42.33	42.38	41.57	41.95	00:00:00
2016-07-06	5,446,500	41.67	42.23	41.21	42.12	00:00:00
2016-07-07	2,593,500	42.25	42.85	41.90	42.12	00:00:00
2016-07-12	2,698,000	43.23	43.57	42.76	43.29	00:00:00
2016-07-13	2,693,500	43.25	43.41	42.85	43.10	00:00:00
2016-07-19	2,742,900	44.00	44.08	43.33	43.48	00:00:00
2016-07-20	2,704,600	43.33	43.57	43.00	43.39	00:00:00
2016-07-28	4,282,600	44.02	45.00	43.80	44.94	00:00:00
2016-07-29	4,826,700	44.74	45.39	44.74	45.08	00:00:00
2016-08-01	4,548,600	44.58	44.74	43.70	44.24	00:00:00
2016-08-04	2,837,200	44.37	44.49	43.42	43.74	00:00:00
2016-08-05	2,836,400	43.82	44.60	43.71	44.45	00:00:00
2016-08-08	2,232,400	44.57	45.05	44.43	44.52	00:00:00
2016-08-10	1,735,700	44.48	44.82	44.16	44.31	00:00:00
2016-08-11	2,273,800	44.40	44.43	43.74	43.93	00:00:00
2016-08-12	2,175,800	43.85	44.20	43.54	44.07	00:00:00
2016-08-17	2,183,100	43.47	43.70	43.16	43.63	00:00:00
2016-08-18	2,052,800	43.69	43.96	43.51	43.57	00:00:00
2016-08-19	2,113,100	43.40	43.64	43.17	43.48	00:00:00
2016-08-30	2,301,700	42.84	43.39	42.84	43.21	00:00:00
2016-08-31	3,179,200	43.24	43.81	43.03	43.76	00:00:00
2016-09-09	3,014,000	42.82	42.95	42.02	42.02	00:00:00
2016-09-20	2,380,900	42.39	42.39	41.94	42.15	00:00:00
2016-09-21	3,071,500	42.32	43.01	42.32	42.81	00:00:00
2016-09-28	2,651,800	41.89	42.11	41.43	41.85	00:00:00
2016-09-29	2,130,700	41.81	42.16	41.38	41.53	00:00:00
2016-10-06	2,433,800	43.07	43.46	43.03	43.16	00:00:00
2016-10-07	1,781,900	43.20	43.26	42.49	42.65	00:00:00
2016-10-10	1,885,800	42.91	43.32	42.86	43.27	00:00:00
2016-10-18	2,143,700	42.24	42.38	41.97	41.98	00:00:00
2016-10-19	1,795,700	41.96	42.27	41.49	42.22	00:00:00
2016-11-08	3,129,600	46.95	47.88	46.93	47.72	00:00:00
2016-11-09	5,364,500	46.84	46.92	45.07	46.28	00:00:00
2016-11-14	5,135,700	41.58	42.97	41.44	42.88	00:00:00
2016-12-27	1,547,800	45.22	45.72	45.17	45.65	00:00:00
2016-12-30	2,509,000	45.42	45.69	45.03	45.65	00:00:00
2017-01-04	3,460,800	46.38	46.54	45.44	46.11	00:00:00
2017-01-05	3,364,100	46.10	46.40	45.71	45.77	00:00:00
2017-01-06	4,396,300	45.02	45.02	43.84	44.72	00:00:00
2017-01-12	3,619,600	44.04	44.21	43.34	43.44	00:00:00
2017-01-13	2,164,800	43.55	43.78	43.33	43.56	00:00:00
2017-01-19	2,830,300	44.96	45.03	44.27	44.50	00:00:00
2017-01-20	2,305,800	44.67	45.21	44.26	44.73	00:00:00
2017-01-30	2,565,400	44.51	44.59	43.69	44.13	00:00:00
2017-01-31	4,938,700	44.18	44.33	43.32	44.26	00:00:00
2017-02-01	2,486,200	44.48	44.55	43.59	43.77	00:00:00
2017-02-02	3,624,000	43.87	44.13	43.49	43.99	00:00:00
2017-02-06	3,859,900	44.09	44.35	43.80	44.02	00:00:00
2017-02-13	2,977,100	43.90	44.05	43.08	43.71	00:00:00
2017-02-14	2,734,200	43.74	43.87	43.27	43.73	00:00:00
2017-02-15	4,047,700	43.85	44.58	43.72	44.47	00:00:00
2017-02-16	4,259,700	44.26	44.55	43.90	44.10	00:00:00
2017-02-17	2,809,700	44.07	44.69	43.98	44.69	00:00:00
2017-02-24	2,363,200	44.84	45.26	44.74	45.26	00:00:00
2017-03-02	3,362,400	46.54	46.58	45.43	45.48	00:00:00
2017-03-03	3,026,900	45.53	45.72	45.04	45.20	00:00:00
2017-03-07	2,339,000	44.75	44.97	44.46	44.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>