|
 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 | | 2017-03-07 | 2,339,000 | 44.75 | 44.97 | 44.46 | 44.46 | 00:00:00 | | 2017-03-08 | 3,155,800 | 44.47 | 44.95 | 43.86 | 43.99 | 00:00:00 | | 2017-03-09 | 2,820,200 | 44.10 | 44.51 | 44.10 | 44.42 | 00:00:00 | | 2017-03-21 | 3,483,700 | 44.92 | 45.24 | 44.67 | 44.95 | 00:00:00 | | 2017-03-22 | 2,618,300 | 44.92 | 45.65 | 44.92 | 45.61 | 00:00:00 | | 2017-03-30 | 2,018,900 | 46.32 | 46.33 | 45.95 | 46.11 | 00:00:00 | | 2017-03-31 | 2,236,100 | 45.88 | 46.31 | 45.88 | 46.04 | 00:00:00 | | 2017-04-03 | 2,300,300 | 46.20 | 46.26 | 45.54 | 45.80 | 00:00:00 | | 2017-04-17 | 2,851,000 | 44.29 | 44.75 | 44.29 | 44.68 | 00:00:00 | | 2017-04-20 | 2,539,300 | 44.71 | 45.08 | 44.53 | 44.90 | 00:00:00 | | 2017-04-21 | 2,078,500 | 45.04 | 45.30 | 44.72 | 44.81 | 00:00:00 | | 2017-04-27 | 1,803,800 | 45.14 | 45.86 | 45.09 | 45.78 | 00:00:00 | | 2017-04-28 | 2,145,700 | 45.63 | 45.81 | 45.48 | 45.75 | 00:00:00 | | 2017-05-11 | 2,166,600 | 42.30 | 42.33 | 41.91 | 42.03 | 00:00:00 | | 2017-05-12 | 1,537,300 | 42.13 | 42.23 | 41.86 | 41.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
