|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 730,900 | 14.04 | 14.20 | 14.00 | 14.12 | 00:00:00 | | 2002-05-29 | 824,700 | 14.12 | 14.26 | 13.96 | 14.13 | 00:00:00 | | 2002-05-30 | 1,579,100 | 14.08 | 14.51 | 14.08 | 14.50 | 00:00:00 | | 2002-05-31 | 1,751,600 | 14.55 | 14.63 | 14.43 | 14.55 | 00:00:00 | | 2002-06-03 | 1,138,500 | 14.55 | 14.67 | 14.11 | 14.11 | 00:00:00 | | 2002-06-04 | 906,700 | 14.11 | 14.47 | 14.10 | 14.33 | 00:00:00 | | 2002-06-05 | 1,527,900 | 14.35 | 14.58 | 14.25 | 14.56 | 00:00:00 | | 2002-06-06 | 1,089,900 | 14.64 | 14.64 | 14.11 | 14.20 | 00:00:00 | | 2002-06-07 | 747,500 | 14.20 | 14.45 | 14.16 | 14.34 | 00:00:00 | | 2002-06-10 | 863,700 | 14.36 | 14.39 | 14.26 | 14.33 | 00:00:00 | | 2002-06-11 | 1,282,300 | 14.36 | 14.44 | 14.16 | 14.26 | 00:00:00 | | 2002-06-12 | 1,098,900 | 14.20 | 14.32 | 14.02 | 14.09 | 00:00:00 | | 2002-06-13 | 1,423,300 | 14.02 | 14.08 | 13.75 | 13.85 | 00:00:00 | | 2002-06-14 | 2,211,800 | 13.72 | 13.88 | 13.36 | 13.78 | 00:00:00 | | 2002-06-17 | 1,258,100 | 13.75 | 13.95 | 13.73 | 13.89 | 00:00:00 | | 2002-06-18 | 1,256,700 | 13.79 | 13.85 | 13.62 | 13.74 | 00:00:00 | | 2002-06-19 | 1,344,700 | 13.65 | 13.70 | 13.42 | 13.42 | 00:00:00 | | 2002-06-20 | 1,941,900 | 13.45 | 13.55 | 13.41 | 13.46 | 00:00:00 | | 2002-06-21 | 2,623,900 | 13.00 | 13.29 | 13.00 | 13.18 | 00:00:00 | | 2002-06-24 | 2,526,200 | 13.15 | 13.24 | 12.77 | 12.90 | 00:00:00 | | 2002-06-25 | 3,755,300 | 12.90 | 12.90 | 12.77 | 12.85 | 00:00:00 | | 2002-06-26 | 2,584,300 | 12.50 | 12.65 | 12.47 | 12.65 | 00:00:00 | | 2002-06-27 | 1,990,400 | 12.67 | 12.80 | 12.50 | 12.80 | 00:00:00 | | 2002-06-28 | 2,174,900 | 12.63 | 12.85 | 12.63 | 12.79 | 00:00:00 | | 2002-07-01 | 1,799,700 | 12.60 | 12.79 | 12.56 | 12.70 | 00:00:00 | | 2002-07-02 | 1,605,900 | 12.62 | 12.68 | 12.40 | 12.45 | 00:00:00 | | 2002-07-03 | 1,814,000 | 12.26 | 12.32 | 12.00 | 12.03 | 00:00:00 | | 2002-07-05 | 780,300 | 11.93 | 12.28 | 11.83 | 12.23 | 00:00:00 | | 2002-07-08 | 1,443,200 | 12.32 | 12.38 | 12.15 | 12.33 | 00:00:00 | | 2002-07-09 | 1,830,400 | 12.35 | 12.35 | 12.09 | 12.13 | 00:00:00 | | 2002-07-10 | 1,926,100 | 12.20 | 12.24 | 11.80 | 11.97 | 00:00:00 | | 2002-07-11 | 1,447,000 | 11.98 | 12.00 | 11.65 | 11.85 | 00:00:00 | | 2002-07-12 | 2,223,100 | 11.80 | 11.85 | 11.46 | 11.81 | 00:00:00 | | 2002-07-15 | 2,859,000 | 11.60 | 11.82 | 11.28 | 11.76 | 00:00:00 | | 2002-07-16 | 1,802,000 | 11.70 | 11.79 | 11.55 | 11.62 | 00:00:00 | | 2002-07-17 | 1,913,900 | 11.70 | 11.91 | 11.70 | 11.89 | 00:00:00 | | 2002-07-18 | 1,790,700 | 11.93 | 11.95 | 11.70 | 11.71 | 00:00:00 | | 2002-07-19 | 1,616,000 | 11.61 | 11.65 | 11.00 | 11.12 | 00:00:00 | | 2002-07-22 | 2,400,300 | 11.12 | 11.49 | 10.81 | 11.14 | 00:00:00 | | 2002-07-23 | 2,363,200 | 11.20 | 11.35 | 10.91 | 11.18 | 00:00:00 | | 2002-07-24 | 3,597,200 | 10.20 | 11.93 | 10.00 | 11.61 | 00:00:00 | | 2002-07-25 | 1,990,900 | 11.40 | 11.69 | 11.10 | 11.62 | 00:00:00 | | 2002-07-26 | 1,461,000 | 11.35 | 11.55 | 11.20 | 11.47 | 00:00:00 | | 2002-07-29 | 1,344,100 | 11.70 | 11.75 | 11.40 | 11.75 | 00:00:00 | | 2002-07-30 | 1,323,700 | 11.65 | 11.65 | 11.40 | 11.50 | 00:00:00 | | 2002-07-31 | 1,638,000 | 11.50 | 11.71 | 11.45 | 11.70 | 00:00:00 | | 2002-08-01 | 1,577,900 | 11.60 | 11.74 | 11.51 | 11.60 | 00:00:00 | | 2002-08-02 | 1,523,200 | 11.50 | 11.74 | 11.23 | 11.32 | 00:00:00 | | 2002-08-05 | 1,456,100 | 11.34 | 11.34 | 10.94 | 11.02 | 00:00:00 | | 2002-08-06 | 1,225,000 | 11.06 | 11.32 | 10.92 | 10.92 | 00:00:00 | | 2002-08-07 | 1,267,200 | 11.15 | 11.30 | 11.01 | 11.30 | 00:00:00 | | 2002-08-08 | 1,039,300 | 11.35 | 11.49 | 11.25 | 11.47 | 00:00:00 | | 2002-08-09 | 873,000 | 11.30 | 11.85 | 11.30 | 11.66 | 00:00:00 | | 2002-08-12 | 1,880,300 | 11.40 | 11.81 | 11.35 | 11.76 | 00:00:00 | | 2002-08-13 | 1,653,200 | 11.70 | 12.24 | 11.68 | 11.88 | 00:00:00 | | 2002-08-14 | 1,342,200 | 12.10 | 12.15 | 11.79 | 12.01 | 00:00:00 | | 2002-08-15 | 1,246,100 | 12.05 | 12.17 | 11.80 | 11.84 | 00:00:00 | | 2002-08-16 | 1,086,400 | 11.84 | 12.04 | 11.75 | 11.78 | 00:00:00 | | 2002-08-19 | 1,827,600 | 11.78 | 11.78 | 11.38 | 11.46 | 00:00:00 | | 2002-08-20 | 2,309,400 | 11.32 | 11.55 | 11.00 | 11.43 | 00:00:00 | | 2002-08-21 | 1,253,400 | 11.43 | 11.68 | 11.23 | 11.53 | 00:00:00 | | 2002-08-22 | 1,916,800 | 11.60 | 12.14 | 11.53 | 12.11 | 00:00:00 | | 2002-08-23 | 1,745,200 | 12.20 | 12.59 | 12.16 | 12.32 | 00:00:00 | | 2002-08-26 | 1,700,900 | 12.31 | 12.47 | 12.26 | 12.31 | 00:00:00 | | 2002-08-27 | 2,135,300 | 12.33 | 12.34 | 11.87 | 12.01 | 00:00:00 | | 2002-08-28 | 1,374,700 | 12.02 | 12.11 | 11.99 | 12.09 | 00:00:00 | | 2002-08-29 | 1,363,600 | 11.99 | 12.29 | 11.94 | 12.24 | 00:00:00 | | 2002-08-30 | 1,130,200 | 12.24 | 12.45 | 12.09 | 12.19 | 00:00:00 | | 2002-09-03 | 1,421,400 | 11.95 | 12.10 | 11.85 | 12.08 | 00:00:00 | | 2002-09-04 | 1,402,000 | 12.08 | 12.33 | 11.97 | 12.29 | 00:00:00 | | 2002-09-05 | 1,306,900 | 12.20 | 12.26 | 11.86 | 12.20 | 00:00:00 | | 2002-09-06 | 965,300 | 12.20 | 12.32 | 12.05 | 12.15 | 00:00:00 | | 2002-09-09 | 1,089,400 | 12.22 | 12.22 | 11.96 | 12.05 | 00:00:00 | | 2002-09-10 | 1,435,900 | 12.00 | 12.19 | 11.93 | 12.13 | 00:00:00 | | 2002-09-11 | 1,339,200 | 12.40 | 12.41 | 12.10 | 12.24 | 00:00:00 | | 2002-09-12 | 1,024,100 | 12.25 | 12.32 | 11.93 | 11.99 | 00:00:00 | | 2002-09-13 | 1,193,000 | 11.98 | 12.17 | 11.86 | 12.07 | 00:00:00 | | 2002-09-16 | 1,151,300 | 11.97 | 12.20 | 11.96 | 12.19 | 00:00:00 | | 2002-09-17 | 1,297,100 | 12.29 | 12.43 | 12.10 | 12.25 | 00:00:00 | | 2002-09-18 | 1,607,600 | 12.25 | 12.42 | 12.10 | 12.27 | 00:00:00 | | 2002-09-19 | 980,200 | 12.00 | 12.25 | 12.00 | 12.11 | 00:00:00 | | 2002-09-20 | 2,210,200 | 12.12 | 12.20 | 12.04 | 12.15 | 00:00:00 | | 2002-09-23 | 1,663,300 | 12.07 | 12.23 | 11.97 | 12.08 | 00:00:00 | | 2002-09-24 | 1,705,900 | 11.98 | 12.18 | 11.91 | 12.10 | 00:00:00 | | 2002-09-25 | 1,322,200 | 12.10 | 12.43 | 12.02 | 12.31 | 00:00:00 | | 2002-09-26 | 1,469,600 | 12.38 | 12.48 | 12.13 | 12.47 | 00:00:00 | | 2002-09-27 | 1,590,500 | 12.48 | 12.89 | 12.40 | 12.59 | 00:00:00 | | 2002-09-30 | 1,915,900 | 12.49 | 12.65 | 12.24 | 12.51 | 00:00:00 | | 2002-10-01 | 2,148,600 | 12.54 | 12.75 | 12.39 | 12.67 | 00:00:00 | | 2002-10-02 | 1,487,700 | 12.50 | 12.90 | 12.47 | 12.48 | 00:00:00 | | 2002-10-03 | 1,880,200 | 12.15 | 12.89 | 12.15 | 12.55 | 00:00:00 | | 2002-10-04 | 1,926,000 | 12.62 | 12.86 | 12.37 | 12.48 | 00:00:00 | | 2002-10-07 | 1,259,000 | 12.55 | 12.80 | 12.37 | 12.44 | 00:00:00 | | 2002-10-08 | 1,865,600 | 12.34 | 12.70 | 12.22 | 12.27 | 00:00:00 | | 2002-10-09 | 1,952,800 | 12.20 | 12.34 | 12.02 | 12.09 | 00:00:00 | | 2002-10-10 | 1,700,900 | 11.95 | 12.38 | 11.95 | 12.25 | 00:00:00 | | 2002-10-11 | 1,006,500 | 12.25 | 12.47 | 12.19 | 12.33 | 00:00:00 | | 2002-10-14 | 977,600 | 12.30 | 12.52 | 12.26 | 12.49 | 00:00:00 | | 2002-10-15 | 1,253,100 | 12.59 | 12.65 | 12.32 | 12.65 | 00:00:00 | | 2002-10-16 | 859,900 | 12.70 | 12.89 | 12.50 | 12.56 | 00:00:00 | | 2002-10-17 | 1,026,200 | 12.65 | 12.84 | 12.50 | 12.54 | 00:00:00 | | 2002-10-18 | 1,576,000 | 12.58 | 13.00 | 12.55 | 13.00 | 00:00:00 | | 2002-10-21 | 1,909,800 | 12.90 | 13.44 | 12.88 | 13.20 | 00:00:00 | | 2002-10-22 | 2,494,100 | 13.05 | 13.20 | 12.72 | 12.80 | 00:00:00 | | 2002-10-23 | 2,089,400 | 13.00 | 13.32 | 12.67 | 13.23 | 00:00:00 | | 2002-10-24 | 1,129,600 | 13.19 | 13.45 | 13.15 | 13.32 | 00:00:00 | | 2002-10-25 | 992,100 | 13.22 | 13.46 | 13.11 | 13.42 | 00:00:00 | | 2002-10-28 | 1,455,600 | 13.47 | 13.49 | 13.15 | 13.29 | 00:00:00 | | 2002-10-29 | 1,176,100 | 13.19 | 13.53 | 13.19 | 13.53 | 00:00:00 | | 2002-10-30 | 1,486,800 | 13.49 | 13.72 | 13.45 | 13.59 | 00:00:00 | | 2002-10-31 | 1,016,200 | 13.55 | 13.71 | 13.38 | 13.62 | 00:00:00 | | 2002-11-01 | 1,737,400 | 13.67 | 14.04 | 13.61 | 14.00 | 00:00:00 | | 2002-11-04 | 1,153,400 | 13.92 | 13.99 | 13.82 | 13.92 | 00:00:00 | | 2002-11-05 | 1,595,500 | 13.92 | 14.08 | 13.70 | 13.77 | 00:00:00 | | 2002-11-06 | 1,405,700 | 13.85 | 14.03 | 13.60 | 13.98 | 00:00:00 | | 2002-11-07 | 2,144,700 | 13.90 | 14.29 | 13.90 | 14.27 | 00:00:00 | | 2002-11-08 | 1,813,200 | 14.22 | 14.45 | 14.13 | 14.28 | 00:00:00 | | 2002-11-11 | 1,707,700 | 14.18 | 14.21 | 13.94 | 13.99 | 00:00:00 | | 2002-11-12 | 1,550,200 | 14.01 | 14.14 | 13.83 | 13.84 | 00:00:00 | | 2002-11-13 | 2,230,800 | 13.74 | 13.99 | 13.68 | 13.74 | 00:00:00 | | 2002-11-14 | 1,277,600 | 13.79 | 13.89 | 13.63 | 13.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
