|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,732,100 | 15.24 | 15.80 | 15.20 | 15.46 | 00:00:00 | | 2001-12-04 | 1,408,000 | 15.56 | 15.70 | 15.45 | 15.60 | 00:00:00 | | 2001-12-05 | 2,351,800 | 15.64 | 15.65 | 15.42 | 15.49 | 00:00:00 | | 2001-12-06 | 1,450,300 | 15.48 | 15.52 | 15.35 | 15.47 | 00:00:00 | | 2001-12-07 | 1,135,100 | 15.46 | 15.60 | 15.45 | 15.60 | 00:00:00 | | 2001-12-10 | 1,720,800 | 15.54 | 15.80 | 15.45 | 15.56 | 00:00:00 | | 2001-12-11 | 1,266,000 | 15.50 | 15.51 | 15.27 | 15.28 | 00:00:00 | | 2001-12-12 | 1,844,200 | 15.30 | 15.30 | 14.76 | 14.87 | 00:00:00 | | 2001-12-13 | 1,259,000 | 14.91 | 15.10 | 14.85 | 15.00 | 00:00:00 | | 2001-12-14 | 2,074,400 | 14.77 | 14.90 | 14.63 | 14.82 | 00:00:00 | | 2001-12-17 | 987,900 | 14.96 | 14.96 | 14.62 | 14.79 | 00:00:00 | | 2001-12-18 | 1,480,600 | 14.80 | 14.84 | 14.60 | 14.70 | 00:00:00 | | 2001-12-19 | 2,366,400 | 14.70 | 14.70 | 14.40 | 14.50 | 00:00:00 | | 2001-12-20 | 1,807,700 | 14.48 | 14.58 | 14.23 | 14.48 | 00:00:00 | | 2001-12-21 | 2,217,800 | 14.65 | 14.65 | 14.25 | 14.26 | 00:00:00 | | 2001-12-24 | 607,000 | 14.45 | 14.70 | 14.42 | 14.57 | 00:00:00 | | 2001-12-26 | 739,300 | 14.67 | 14.67 | 14.37 | 14.40 | 00:00:00 | | 2001-12-27 | 1,118,000 | 14.70 | 14.72 | 14.46 | 14.67 | 00:00:00 | | 2001-12-28 | 1,320,700 | 14.60 | 14.61 | 14.22 | 14.33 | 00:00:00 | | 2001-12-31 | 1,319,200 | 14.35 | 14.38 | 14.16 | 14.35 | 00:00:00 | | 2002-01-02 | 1,247,400 | 14.22 | 14.23 | 13.75 | 14.17 | 00:00:00 | | 2002-01-03 | 1,533,100 | 14.20 | 14.24 | 13.85 | 14.02 | 00:00:00 | | 2002-01-04 | 2,797,500 | 14.12 | 14.15 | 13.39 | 13.50 | 00:00:00 | | 2002-01-07 | 2,487,100 | 13.80 | 13.80 | 13.12 | 13.43 | 00:00:00 | | 2002-01-08 | 1,432,700 | 13.33 | 13.74 | 13.32 | 13.73 | 00:00:00 | | 2002-01-09 | 2,664,800 | 13.71 | 14.13 | 13.62 | 13.77 | 00:00:00 | | 2002-01-10 | 1,214,400 | 13.67 | 14.13 | 13.67 | 13.94 | 00:00:00 | | 2002-01-11 | 1,161,600 | 14.04 | 14.11 | 13.78 | 13.91 | 00:00:00 | | 2002-01-14 | 1,412,200 | 13.96 | 14.18 | 13.86 | 14.04 | 00:00:00 | | 2002-01-15 | 1,468,400 | 14.20 | 14.38 | 14.13 | 14.31 | 00:00:00 | | 2002-01-16 | 1,491,000 | 14.32 | 14.34 | 13.70 | 13.81 | 00:00:00 | | 2002-01-17 | 1,983,900 | 13.75 | 13.86 | 13.50 | 13.63 | 00:00:00 | | 2002-01-18 | 1,570,300 | 13.55 | 13.77 | 13.34 | 13.48 | 00:00:00 | | 2002-01-22 | 821,100 | 13.65 | 13.74 | 13.50 | 13.65 | 00:00:00 | | 2002-01-23 | 1,271,000 | 13.68 | 13.85 | 13.64 | 13.72 | 00:00:00 | | 2002-01-24 | 2,100,400 | 13.75 | 13.78 | 13.55 | 13.64 | 00:00:00 | | 2002-01-25 | 1,126,300 | 13.70 | 13.70 | 13.40 | 13.48 | 00:00:00 | | 2002-01-28 | 920,000 | 13.50 | 13.69 | 13.30 | 13.62 | 00:00:00 | | 2002-01-29 | 1,017,500 | 13.75 | 13.80 | 13.45 | 13.54 | 00:00:00 | | 2002-01-30 | 1,272,500 | 13.46 | 13.80 | 13.46 | 13.59 | 00:00:00 | | 2002-01-31 | 1,623,400 | 13.80 | 13.95 | 13.62 | 13.94 | 00:00:00 | | 2002-02-01 | 16,798 | 13.94 | 13.94 | 13.39 | 13.56 | 00:00:00 | | 2002-02-04 | 1,145,600 | 13.60 | 13.60 | 13.33 | 13.41 | 00:00:00 | | 2002-02-05 | 856,400 | 13.45 | 13.50 | 13.33 | 13.42 | 00:00:00 | | 2002-02-06 | 1,893,500 | 13.38 | 13.38 | 12.95 | 13.17 | 00:00:00 | | 2002-02-07 | 998,300 | 13.15 | 13.54 | 13.15 | 13.49 | 00:00:00 | | 2002-02-08 | 956,800 | 13.49 | 13.55 | 13.16 | 13.33 | 00:00:00 | | 2002-02-11 | 1,036,100 | 13.35 | 13.72 | 13.35 | 13.61 | 00:00:00 | | 2002-02-12 | 1,340,000 | 13.51 | 13.83 | 13.43 | 13.60 | 00:00:00 | | 2002-02-13 | 689,000 | 13.80 | 13.97 | 13.64 | 13.84 | 00:00:00 | | 2002-02-14 | 956,300 | 13.95 | 14.06 | 13.78 | 14.00 | 00:00:00 | | 2002-02-15 | 817,600 | 14.00 | 14.10 | 13.89 | 13.96 | 00:00:00 | | 2002-02-19 | 1,202,700 | 13.80 | 13.85 | 13.57 | 13.70 | 00:00:00 | | 2002-02-20 | 1,290,800 | 13.83 | 13.96 | 13.60 | 13.93 | 00:00:00 | | 2002-02-21 | 841,400 | 13.88 | 14.00 | 13.65 | 13.65 | 00:00:00 | | 2002-02-22 | 1,325,900 | 13.60 | 14.17 | 13.60 | 13.99 | 00:00:00 | | 2002-02-25 | 1,290,100 | 14.09 | 14.20 | 13.85 | 13.99 | 00:00:00 | | 2002-02-26 | 1,103,900 | 13.91 | 14.23 | 13.85 | 14.07 | 00:00:00 | | 2002-02-27 | 1,224,000 | 14.07 | 14.08 | 13.78 | 14.05 | 00:00:00 | | 2002-02-28 | 847,000 | 14.08 | 14.13 | 13.85 | 13.85 | 00:00:00 | | 2002-03-01 | 1,526,800 | 13.90 | 13.98 | 13.70 | 13.81 | 00:00:00 | | 2002-03-04 | 1,412,000 | 14.10 | 14.10 | 13.90 | 14.00 | 00:00:00 | | 2002-03-05 | 1,323,800 | 14.00 | 14.08 | 13.93 | 14.00 | 00:00:00 | | 2002-03-06 | 1,603,600 | 14.10 | 14.46 | 14.03 | 14.41 | 00:00:00 | | 2002-03-07 | 1,112,600 | 14.35 | 14.45 | 14.18 | 14.39 | 00:00:00 | | 2002-03-08 | 839,400 | 14.39 | 14.55 | 14.26 | 14.34 | 00:00:00 | | 2002-03-11 | 1,014,100 | 14.35 | 14.50 | 14.26 | 14.37 | 00:00:00 | | 2002-03-12 | 1,194,800 | 14.20 | 14.32 | 14.10 | 14.18 | 00:00:00 | | 2002-03-13 | 1,523,300 | 14.15 | 14.32 | 13.96 | 13.97 | 00:00:00 | | 2002-03-14 | 1,035,700 | 14.07 | 14.40 | 14.02 | 14.31 | 00:00:00 | | 2002-03-15 | 2,366,100 | 14.44 | 14.85 | 14.26 | 14.65 | 00:00:00 | | 2002-03-18 | 4,198,200 | 14.60 | 14.60 | 13.30 | 13.40 | 00:00:00 | | 2002-03-19 | 1,699,700 | 13.47 | 13.80 | 13.47 | 13.79 | 00:00:00 | | 2002-03-20 | 955,400 | 13.78 | 13.87 | 13.63 | 13.64 | 00:00:00 | | 2002-03-21 | 808,400 | 13.65 | 13.83 | 13.59 | 13.73 | 00:00:00 | | 2002-03-22 | 1,207,500 | 13.68 | 13.90 | 13.64 | 13.90 | 00:00:00 | | 2002-03-25 | 1,214,700 | 13.88 | 14.06 | 13.70 | 13.98 | 00:00:00 | | 2002-03-26 | 816,200 | 13.98 | 14.22 | 13.91 | 14.01 | 00:00:00 | | 2002-03-27 | 611,400 | 14.01 | 14.07 | 13.90 | 14.00 | 00:00:00 | | 2002-03-28 | 603,600 | 14.00 | 14.10 | 13.85 | 13.93 | 00:00:00 | | 2002-04-01 | 997,200 | 13.93 | 14.17 | 13.75 | 14.08 | 00:00:00 | | 2002-04-02 | 1,227,800 | 14.00 | 14.16 | 13.93 | 14.07 | 00:00:00 | | 2002-04-03 | 1,112,900 | 14.10 | 14.10 | 13.61 | 13.74 | 00:00:00 | | 2002-04-04 | 1,147,400 | 13.92 | 14.17 | 13.84 | 14.16 | 00:00:00 | | 2002-04-05 | 641,200 | 14.16 | 14.19 | 13.99 | 14.02 | 00:00:00 | | 2002-04-08 | 924,700 | 14.12 | 14.25 | 14.06 | 14.25 | 00:00:00 | | 2002-04-09 | 1,224,400 | 14.28 | 14.34 | 14.07 | 14.13 | 00:00:00 | | 2002-04-10 | 1,393,600 | 14.23 | 14.55 | 14.14 | 14.46 | 00:00:00 | | 2002-04-11 | 1,190,200 | 14.56 | 14.56 | 14.00 | 14.00 | 00:00:00 | | 2002-04-12 | 1,088,000 | 13.95 | 14.12 | 13.83 | 14.03 | 00:00:00 | | 2002-04-15 | 733,300 | 14.08 | 14.09 | 13.80 | 13.81 | 00:00:00 | | 2002-04-16 | 1,529,900 | 14.00 | 14.03 | 13.82 | 13.88 | 00:00:00 | | 2002-04-17 | 1,356,000 | 13.93 | 13.93 | 13.73 | 13.80 | 00:00:00 | | 2002-04-18 | 1,040,900 | 13.89 | 14.06 | 13.82 | 14.03 | 00:00:00 | | 2002-04-19 | 902,400 | 14.25 | 14.29 | 14.00 | 14.07 | 00:00:00 | | 2002-04-22 | 924,700 | 14.10 | 14.37 | 13.98 | 14.19 | 00:00:00 | | 2002-04-23 | 1,048,400 | 14.40 | 14.42 | 14.21 | 14.31 | 00:00:00 | | 2002-04-24 | 1,523,200 | 14.20 | 14.20 | 13.87 | 14.01 | 00:00:00 | | 2002-04-25 | 2,345,400 | 13.75 | 13.98 | 13.17 | 13.24 | 00:00:00 | | 2002-04-26 | 1,957,100 | 13.50 | 13.50 | 13.08 | 13.28 | 00:00:00 | | 2002-04-29 | 1,775,100 | 13.28 | 13.28 | 12.99 | 13.13 | 00:00:00 | | 2002-04-30 | 1,428,400 | 13.03 | 13.31 | 12.99 | 13.27 | 00:00:00 | | 2002-05-01 | 1,344,200 | 13.35 | 13.76 | 13.20 | 13.54 | 00:00:00 | | 2002-05-02 | 1,430,800 | 13.50 | 13.92 | 13.43 | 13.90 | 00:00:00 | | 2002-05-03 | 1,230,900 | 13.98 | 13.99 | 13.61 | 13.98 | 00:00:00 | | 2002-05-06 | 1,524,200 | 13.99 | 14.04 | 13.72 | 13.91 | 00:00:00 | | 2002-05-07 | 5,929,500 | 13.78 | 13.79 | 13.41 | 13.55 | 00:00:00 | | 2002-05-08 | 1,780,300 | 13.45 | 13.90 | 13.35 | 13.80 | 00:00:00 | | 2002-05-09 | 1,443,500 | 13.75 | 14.05 | 13.75 | 14.02 | 00:00:00 | | 2002-05-10 | 1,221,600 | 14.02 | 14.10 | 13.85 | 14.06 | 00:00:00 | | 2002-05-13 | 785,500 | 14.02 | 14.20 | 14.02 | 14.14 | 00:00:00 | | 2002-05-14 | 1,588,400 | 14.15 | 14.19 | 13.94 | 14.14 | 00:00:00 | | 2002-05-15 | 783,400 | 13.97 | 14.14 | 13.95 | 14.09 | 00:00:00 | | 2002-05-16 | 1,127,700 | 14.15 | 14.28 | 14.06 | 14.22 | 00:00:00 | | 2002-05-17 | 806,800 | 14.21 | 14.31 | 14.11 | 14.27 | 00:00:00 | | 2002-05-20 | 599,500 | 14.25 | 14.26 | 14.06 | 14.15 | 00:00:00 | | 2002-05-21 | 970,200 | 14.25 | 14.28 | 14.07 | 14.15 | 00:00:00 | | 2002-05-22 | 1,059,800 | 14.10 | 14.29 | 14.06 | 14.28 | 00:00:00 | | 2002-05-23 | 931,200 | 14.25 | 14.31 | 14.06 | 14.19 | 00:00:00 | | 2002-05-24 | 758,900 | 14.29 | 14.34 | 14.14 | 14.14 | 00:00:00 | | 2002-05-28 | 730,900 | 14.04 | 14.20 | 14.00 | 14.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
