|
 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 | | 2001-06-07 | 1,398,500 | 13.55 | 13.90 | 13.47 | 13.67 | 00:00:00 | | 2001-06-08 | 875,400 | 13.68 | 13.85 | 13.59 | 13.61 | 00:00:00 | | 2001-06-11 | 1,788,400 | 13.95 | 14.16 | 13.69 | 13.69 | 00:00:00 | | 2001-06-12 | 1,603,700 | 14.00 | 14.18 | 13.91 | 14.00 | 00:00:00 | | 2001-06-13 | 1,251,200 | 14.15 | 14.20 | 14.00 | 14.01 | 00:00:00 | | 2001-06-14 | 938,900 | 13.95 | 13.98 | 13.72 | 13.80 | 00:00:00 | | 2001-06-15 | 1,591,100 | 13.80 | 14.20 | 13.78 | 13.90 | 00:00:00 | | 2001-06-18 | 1,233,100 | 13.90 | 14.02 | 13.60 | 13.60 | 00:00:00 | | 2001-06-19 | 1,559,600 | 13.50 | 13.74 | 13.35 | 13.48 | 00:00:00 | | 2001-06-20 | 1,929,500 | 13.45 | 13.71 | 13.37 | 13.54 | 00:00:00 | | 2001-06-21 | 2,420,500 | 13.50 | 13.90 | 13.37 | 13.90 | 00:00:00 | | 2001-06-22 | 1,576,000 | 13.90 | 13.90 | 13.50 | 13.55 | 00:00:00 | | 2001-06-25 | 938,800 | 13.32 | 13.75 | 13.32 | 13.65 | 00:00:00 | | 2001-06-26 | 1,244,800 | 13.40 | 13.75 | 13.28 | 13.75 | 00:00:00 | | 2001-06-27 | 1,370,600 | 13.70 | 14.00 | 13.50 | 13.80 | 00:00:00 | | 2001-06-28 | 1,475,400 | 13.75 | 14.09 | 13.75 | 13.93 | 00:00:00 | | 2001-06-29 | 2,337,800 | 13.97 | 14.10 | 13.00 | 13.05 | 00:00:00 | | 2001-07-02 | 2,011,500 | 13.30 | 13.69 | 13.25 | 13.52 | 00:00:00 | | 2001-07-03 | 813,900 | 13.35 | 13.72 | 13.35 | 13.66 | 00:00:00 | | 2001-07-05 | 1,009,700 | 13.60 | 13.85 | 13.50 | 13.84 | 00:00:00 | | 2001-07-06 | 785,000 | 13.74 | 13.88 | 13.73 | 13.83 | 00:00:00 | | 2001-07-09 | 1,022,900 | 13.78 | 13.95 | 13.66 | 13.85 | 00:00:00 | | 2001-07-10 | 2,952,000 | 13.90 | 13.95 | 13.70 | 13.86 | 00:00:00 | | 2001-07-11 | 1,932,900 | 13.96 | 14.07 | 13.75 | 13.93 | 00:00:00 | | 2001-07-12 | 2,104,100 | 14.00 | 14.00 | 13.70 | 13.95 | 00:00:00 | | 2001-07-13 | 1,101,000 | 13.95 | 14.18 | 13.94 | 14.16 | 00:00:00 | | 2001-07-16 | 960,700 | 14.15 | 14.16 | 13.78 | 13.78 | 00:00:00 | | 2001-07-17 | 1,192,300 | 13.88 | 13.95 | 13.75 | 13.80 | 00:00:00 | | 2001-07-18 | 1,064,200 | 13.78 | 13.83 | 13.68 | 13.77 | 00:00:00 | | 2001-07-19 | 1,162,000 | 13.85 | 14.00 | 13.76 | 13.89 | 00:00:00 | | 2001-07-20 | 1,083,900 | 13.95 | 13.97 | 13.82 | 13.85 | 00:00:00 | | 2001-07-23 | 1,980,000 | 13.85 | 13.86 | 13.25 | 13.25 | 00:00:00 | | 2001-07-24 | 1,171,100 | 13.24 | 13.36 | 13.00 | 13.09 | 00:00:00 | | 2001-07-25 | 1,294,000 | 13.00 | 13.30 | 12.98 | 13.18 | 00:00:00 | | 2001-07-26 | 1,025,200 | 13.16 | 13.16 | 12.95 | 13.05 | 00:00:00 | | 2001-07-27 | 979,600 | 13.07 | 13.14 | 12.94 | 13.00 | 00:00:00 | | 2001-07-30 | 1,341,500 | 13.05 | 13.33 | 13.02 | 13.33 | 00:00:00 | | 2001-07-31 | 1,141,700 | 13.20 | 13.49 | 13.20 | 13.39 | 00:00:00 | | 2001-08-01 | 1,210,800 | 13.35 | 13.52 | 13.11 | 13.18 | 00:00:00 | | 2001-08-02 | 782,000 | 13.25 | 13.26 | 13.06 | 13.16 | 00:00:00 | | 2001-08-03 | 629,100 | 13.35 | 13.48 | 13.07 | 13.18 | 00:00:00 | | 2001-08-06 | 969,700 | 13.18 | 13.25 | 13.00 | 13.15 | 00:00:00 | | 2001-08-07 | 608,200 | 13.15 | 13.16 | 13.00 | 13.16 | 00:00:00 | | 2001-08-08 | 974,200 | 13.15 | 13.42 | 13.04 | 13.20 | 00:00:00 | | 2001-08-09 | 774,900 | 13.10 | 13.49 | 13.10 | 13.44 | 00:00:00 | | 2001-08-10 | 609,100 | 13.40 | 13.49 | 13.25 | 13.25 | 00:00:00 | | 2001-08-13 | 491,300 | 13.32 | 13.45 | 13.20 | 13.41 | 00:00:00 | | 2001-08-14 | 817,900 | 13.47 | 13.55 | 13.38 | 13.51 | 00:00:00 | | 2001-08-15 | 2,372,700 | 13.51 | 13.70 | 13.40 | 13.40 | 00:00:00 | | 2001-08-16 | 807,200 | 13.40 | 13.66 | 13.38 | 13.55 | 00:00:00 | | 2001-08-17 | 2,731,200 | 13.45 | 13.73 | 13.42 | 13.66 | 00:00:00 | | 2001-08-20 | 2,442,100 | 13.68 | 14.04 | 13.65 | 14.00 | 00:00:00 | | 2001-08-21 | 1,568,100 | 13.97 | 14.07 | 13.75 | 14.05 | 00:00:00 | | 2001-08-22 | 2,497,900 | 14.18 | 14.55 | 14.15 | 14.45 | 00:00:00 | | 2001-08-23 | 1,413,900 | 14.46 | 14.49 | 14.35 | 14.40 | 00:00:00 | | 2001-08-24 | 1,330,600 | 14.25 | 14.37 | 13.99 | 14.03 | 00:00:00 | | 2001-08-27 | 2,248,700 | 14.20 | 14.35 | 14.09 | 14.35 | 00:00:00 | | 2001-08-28 | 1,414,600 | 14.11 | 14.25 | 14.10 | 14.20 | 00:00:00 | | 2001-08-29 | 1,050,700 | 14.10 | 14.25 | 14.04 | 14.15 | 00:00:00 | | 2001-08-30 | 1,733,300 | 14.10 | 14.10 | 13.69 | 13.84 | 00:00:00 | | 2001-08-31 | 1,311,500 | 13.84 | 13.84 | 13.40 | 13.43 | 00:00:00 | | 2001-09-04 | 1,087,300 | 13.65 | 13.90 | 13.57 | 13.80 | 00:00:00 | | 2001-09-05 | 1,371,900 | 13.95 | 14.06 | 13.73 | 14.05 | 00:00:00 | | 2001-09-06 | 1,346,700 | 14.00 | 14.00 | 13.64 | 13.65 | 00:00:00 | | 2001-09-07 | 1,216,500 | 13.65 | 13.65 | 13.12 | 13.21 | 00:00:00 | | 2001-09-10 | 2,400,000 | 13.11 | 13.29 | 12.82 | 13.25 | 00:00:00 | | 2001-09-17 | 1,569,900 | 12.95 | 12.99 | 12.48 | 12.52 | 00:00:00 | | 2001-09-18 | 1,458,900 | 12.52 | 12.73 | 12.38 | 12.70 | 00:00:00 | | 2001-09-19 | 1,559,100 | 12.65 | 12.85 | 12.16 | 12.41 | 00:00:00 | | 2001-09-20 | 1,644,400 | 12.25 | 12.50 | 12.10 | 12.43 | 00:00:00 | | 2001-09-21 | 2,067,100 | 11.60 | 12.30 | 11.60 | 12.05 | 00:00:00 | | 2001-09-24 | 1,633,000 | 12.30 | 12.47 | 12.13 | 12.19 | 00:00:00 | | 2001-09-25 | 1,758,300 | 12.45 | 12.66 | 12.10 | 12.25 | 00:00:00 | | 2001-09-26 | 1,403,800 | 12.23 | 12.42 | 12.00 | 12.18 | 00:00:00 | | 2001-09-27 | 1,032,800 | 12.35 | 12.35 | 12.05 | 12.24 | 00:00:00 | | 2001-09-28 | 1,579,600 | 12.35 | 12.59 | 12.10 | 12.59 | 00:00:00 | | 2001-10-01 | 1,340,500 | 12.35 | 12.55 | 12.34 | 12.50 | 00:00:00 | | 2001-10-02 | 883,100 | 12.55 | 12.58 | 12.41 | 12.50 | 00:00:00 | | 2001-10-03 | 954,300 | 12.50 | 12.73 | 12.43 | 12.47 | 00:00:00 | | 2001-10-04 | 1,306,300 | 12.58 | 12.58 | 12.34 | 12.43 | 00:00:00 | | 2001-10-05 | 1,347,500 | 12.35 | 12.43 | 12.10 | 12.29 | 00:00:00 | | 2001-10-08 | 642,900 | 12.29 | 12.34 | 12.18 | 12.24 | 00:00:00 | | 2001-10-09 | 1,085,100 | 12.34 | 12.34 | 11.97 | 12.00 | 00:00:00 | | 2001-10-10 | 1,321,700 | 12.10 | 12.13 | 11.94 | 12.04 | 00:00:00 | | 2001-10-11 | 1,289,800 | 11.98 | 12.07 | 11.91 | 12.05 | 00:00:00 | | 2001-10-12 | 4,170,800 | 12.05 | 12.10 | 11.80 | 12.05 | 00:00:00 | | 2001-10-15 | 847,600 | 12.10 | 12.24 | 12.01 | 12.15 | 00:00:00 | | 2001-10-16 | 1,153,600 | 12.20 | 12.39 | 12.18 | 12.36 | 00:00:00 | | 2001-10-17 | 1,045,400 | 12.47 | 12.47 | 12.00 | 12.01 | 00:00:00 | | 2001-10-18 | 970,700 | 12.35 | 12.35 | 12.13 | 12.19 | 00:00:00 | | 2001-10-19 | 1,261,300 | 12.26 | 12.30 | 12.08 | 12.23 | 00:00:00 | | 2001-10-22 | 3,122,000 | 12.40 | 13.14 | 12.35 | 13.14 | 00:00:00 | | 2001-10-23 | 3,232,800 | 13.14 | 13.25 | 12.73 | 12.75 | 00:00:00 | | 2001-10-24 | 3,314,500 | 12.95 | 12.95 | 12.75 | 12.75 | 00:00:00 | | 2001-10-25 | 1,077,200 | 12.76 | 13.13 | 12.62 | 13.13 | 00:00:00 | | 2001-10-26 | 1,357,200 | 13.10 | 13.35 | 13.05 | 13.33 | 00:00:00 | | 2001-10-29 | 1,289,900 | 13.33 | 13.46 | 13.10 | 13.14 | 00:00:00 | | 2001-10-30 | 1,513,200 | 13.14 | 13.47 | 13.04 | 13.42 | 00:00:00 | | 2001-10-31 | 2,509,600 | 13.45 | 14.15 | 13.42 | 13.93 | 00:00:00 | | 2001-11-01 | 2,868,400 | 13.73 | 14.75 | 13.73 | 14.69 | 00:00:00 | | 2001-11-02 | 1,937,200 | 14.65 | 14.96 | 14.51 | 14.70 | 00:00:00 | | 2001-11-05 | 1,257,200 | 14.68 | 14.99 | 14.68 | 14.92 | 00:00:00 | | 2001-11-06 | 1,613,300 | 14.85 | 14.98 | 14.20 | 14.92 | 00:00:00 | | 2001-11-07 | 1,296,700 | 14.76 | 14.96 | 14.49 | 14.54 | 00:00:00 | | 2001-11-08 | 1,250,500 | 14.54 | 14.74 | 14.40 | 14.40 | 00:00:00 | | 2001-11-09 | 1,882,800 | 14.28 | 14.47 | 14.00 | 14.47 | 00:00:00 | | 2001-11-12 | 1,053,900 | 14.55 | 14.85 | 14.32 | 14.83 | 00:00:00 | | 2001-11-13 | 1,063,400 | 14.85 | 14.95 | 14.75 | 14.95 | 00:00:00 | | 2001-11-14 | 1,514,100 | 14.99 | 15.10 | 14.75 | 15.05 | 00:00:00 | | 2001-11-15 | 1,205,000 | 15.10 | 15.39 | 14.90 | 15.06 | 00:00:00 | | 2001-11-16 | 748,400 | 15.17 | 15.25 | 14.89 | 15.04 | 00:00:00 | | 2001-11-19 | 1,241,600 | 15.00 | 15.24 | 14.90 | 15.13 | 00:00:00 | | 2001-11-20 | 1,035,200 | 15.12 | 15.12 | 14.80 | 15.00 | 00:00:00 | | 2001-11-21 | 767,300 | 14.90 | 14.96 | 14.55 | 14.71 | 00:00:00 | | 2001-11-23 | 427,600 | 14.79 | 14.95 | 14.70 | 14.85 | 00:00:00 | | 2001-11-26 | 1,836,900 | 14.99 | 15.24 | 14.75 | 15.24 | 00:00:00 | | 2001-11-27 | 1,694,300 | 15.00 | 15.07 | 14.70 | 15.04 | 00:00:00 | | 2001-11-28 | 2,587,300 | 15.02 | 15.53 | 14.81 | 15.44 | 00:00:00 | | 2001-11-29 | 2,517,400 | 15.41 | 15.64 | 15.18 | 15.20 | 00:00:00 | | 2001-11-30 | 2,310,400 | 15.30 | 15.46 | 14.99 | 15.39 | 00:00:00 | | 2001-12-03 | 1,732,100 | 15.24 | 15.80 | 15.20 | 15.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
