|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,277,600 | 13.79 | 13.89 | 13.63 | 13.75 | 00:00:00 | | 2002-11-15 | 1,235,900 | 13.70 | 13.77 | 13.66 | 13.75 | 00:00:00 | | 2002-11-18 | 950,000 | 13.75 | 13.84 | 13.50 | 13.68 | 00:00:00 | | 2002-11-19 | 1,131,600 | 13.63 | 13.77 | 13.57 | 13.63 | 00:00:00 | | 2002-11-20 | 1,839,200 | 13.59 | 13.65 | 13.40 | 13.63 | 00:00:00 | | 2002-11-21 | 1,959,200 | 13.63 | 13.64 | 13.38 | 13.50 | 00:00:00 | | 2002-11-22 | 1,526,500 | 13.46 | 13.60 | 13.33 | 13.45 | 00:00:00 | | 2002-11-25 | 1,716,300 | 13.39 | 13.56 | 13.31 | 13.46 | 00:00:00 | | 2002-11-26 | 1,360,400 | 13.43 | 13.52 | 13.16 | 13.40 | 00:00:00 | | 2002-11-27 | 882,300 | 13.39 | 13.53 | 13.30 | 13.50 | 00:00:00 | | 2002-11-29 | 889,300 | 13.52 | 13.53 | 13.27 | 13.33 | 00:00:00 | | 2002-12-02 | 1,332,500 | 13.33 | 13.33 | 13.00 | 13.14 | 00:00:00 | | 2002-12-03 | 1,663,800 | 13.14 | 13.20 | 13.00 | 13.05 | 00:00:00 | | 2002-12-04 | 1,460,200 | 13.05 | 13.27 | 13.03 | 13.20 | 00:00:00 | | 2002-12-05 | 1,083,400 | 13.22 | 13.25 | 12.94 | 13.00 | 00:00:00 | | 2002-12-06 | 919,500 | 12.90 | 13.18 | 12.89 | 13.10 | 00:00:00 | | 2002-12-09 | 1,181,200 | 13.05 | 13.14 | 12.85 | 12.99 | 00:00:00 | | 2002-12-10 | 863,000 | 13.02 | 13.12 | 12.90 | 13.12 | 00:00:00 | | 2002-12-11 | 2,523,200 | 12.25 | 12.96 | 12.21 | 12.51 | 00:00:00 | | 2002-12-12 | 1,182,600 | 12.55 | 12.63 | 12.34 | 12.40 | 00:00:00 | | 2002-12-13 | 1,686,500 | 12.47 | 12.60 | 12.24 | 12.54 | 00:00:00 | | 2002-12-16 | 1,702,100 | 12.46 | 12.79 | 12.36 | 12.73 | 00:00:00 | | 2002-12-17 | 1,282,900 | 12.57 | 12.72 | 12.40 | 12.43 | 00:00:00 | | 2002-12-18 | 1,378,700 | 12.40 | 12.49 | 12.13 | 12.22 | 00:00:00 | | 2002-12-19 | 1,024,700 | 12.12 | 12.35 | 12.12 | 12.21 | 00:00:00 | | 2002-12-20 | 2,559,800 | 12.21 | 12.41 | 12.14 | 12.41 | 00:00:00 | | 2002-12-23 | 1,492,800 | 12.41 | 12.41 | 12.15 | 12.24 | 00:00:00 | | 2002-12-24 | 547,000 | 12.22 | 12.31 | 12.14 | 12.25 | 00:00:00 | | 2002-12-26 | 691,900 | 12.15 | 12.39 | 12.15 | 12.27 | 00:00:00 | | 2002-12-27 | 1,061,200 | 12.26 | 12.29 | 12.14 | 12.20 | 00:00:00 | | 2002-12-30 | 1,743,300 | 12.20 | 12.38 | 12.15 | 12.22 | 00:00:00 | | 2002-12-31 | 1,330,100 | 12.21 | 12.43 | 12.14 | 12.40 | 00:00:00 | | 2003-01-02 | 1,129,600 | 12.50 | 12.57 | 12.37 | 12.52 | 00:00:00 | | 2003-01-03 | 887,600 | 12.45 | 12.63 | 12.41 | 12.60 | 00:00:00 | | 2003-01-06 | 965,300 | 12.55 | 12.70 | 12.52 | 12.62 | 00:00:00 | | 2003-01-07 | 1,493,400 | 12.57 | 12.61 | 12.28 | 12.44 | 00:00:00 | | 2003-01-08 | 970,300 | 12.39 | 12.50 | 12.29 | 12.35 | 00:00:00 | | 2003-01-09 | 848,800 | 12.37 | 12.53 | 12.30 | 12.51 | 00:00:00 | | 2003-01-10 | 1,123,600 | 12.48 | 12.48 | 12.24 | 12.40 | 00:00:00 | | 2003-01-13 | 1,741,200 | 12.41 | 12.79 | 12.35 | 12.76 | 00:00:00 | | 2003-01-14 | 898,300 | 12.66 | 12.94 | 12.49 | 12.61 | 00:00:00 | | 2003-01-15 | 851,000 | 12.51 | 12.63 | 12.39 | 12.44 | 00:00:00 | | 2003-01-16 | 922,100 | 12.52 | 12.66 | 12.47 | 12.61 | 00:00:00 | | 2003-01-17 | 1,223,400 | 12.74 | 12.77 | 12.57 | 12.67 | 00:00:00 | | 2003-01-21 | 1,212,700 | 12.77 | 12.78 | 12.55 | 12.62 | 00:00:00 | | 2003-01-22 | 1,503,800 | 12.64 | 12.83 | 12.50 | 12.65 | 00:00:00 | | 2003-01-23 | 1,123,200 | 12.65 | 12.70 | 12.53 | 12.60 | 00:00:00 | | 2003-01-24 | 1,551,500 | 12.40 | 12.68 | 12.29 | 12.36 | 00:00:00 | | 2003-01-27 | 1,805,500 | 12.36 | 12.36 | 12.17 | 12.30 | 00:00:00 | | 2003-01-28 | 1,495,200 | 12.27 | 12.29 | 12.19 | 12.25 | 00:00:00 | | 2003-01-29 | 1,198,900 | 12.20 | 12.25 | 12.02 | 12.17 | 00:00:00 | | 2003-01-30 | 1,575,200 | 12.13 | 12.15 | 11.93 | 11.96 | 00:00:00 | | 2003-01-31 | 1,511,700 | 11.86 | 12.05 | 11.78 | 12.05 | 00:00:00 | | 2003-02-03 | 1,243,400 | 12.03 | 12.15 | 11.91 | 12.12 | 00:00:00 | | 2003-02-04 | 1,285,800 | 12.10 | 12.15 | 11.98 | 12.09 | 00:00:00 | | 2003-02-05 | 1,034,900 | 12.13 | 12.33 | 12.02 | 12.16 | 00:00:00 | | 2003-02-06 | 924,200 | 12.10 | 12.15 | 11.97 | 12.05 | 00:00:00 | | 2003-02-07 | 685,200 | 12.12 | 12.18 | 11.98 | 12.08 | 00:00:00 | | 2003-02-10 | 772,700 | 12.13 | 12.14 | 12.00 | 12.11 | 00:00:00 | | 2003-02-11 | 919,500 | 12.09 | 12.11 | 11.85 | 11.88 | 00:00:00 | | 2003-02-12 | 1,017,000 | 11.94 | 12.07 | 11.76 | 11.76 | 00:00:00 | | 2003-02-13 | 1,084,000 | 11.72 | 12.04 | 11.64 | 11.92 | 00:00:00 | | 2003-02-14 | 901,200 | 11.95 | 12.22 | 11.85 | 11.95 | 00:00:00 | | 2003-02-18 | 1,703,600 | 11.90 | 12.08 | 11.68 | 11.73 | 00:00:00 | | 2003-02-19 | 2,425,100 | 11.71 | 11.71 | 11.28 | 11.29 | 00:00:00 | | 2003-02-20 | 1,463,200 | 11.25 | 11.27 | 11.05 | 11.07 | 00:00:00 | | 2003-02-21 | 1,410,000 | 11.12 | 11.20 | 10.90 | 11.14 | 00:00:00 | | 2003-02-24 | 2,032,400 | 11.23 | 11.23 | 10.69 | 10.83 | 00:00:00 | | 2003-02-25 | 1,797,000 | 10.77 | 10.93 | 10.60 | 10.87 | 00:00:00 | | 2003-02-26 | 2,084,500 | 10.84 | 10.87 | 10.51 | 10.57 | 00:00:00 | | 2003-02-27 | 1,861,700 | 10.80 | 11.10 | 10.75 | 10.99 | 00:00:00 | | 2003-02-28 | 2,299,300 | 10.88 | 10.95 | 10.72 | 10.90 | 00:00:00 | | 2003-03-03 | 2,779,500 | 11.35 | 11.35 | 10.80 | 10.90 | 00:00:00 | | 2003-03-04 | 1,466,900 | 10.95 | 10.96 | 10.63 | 10.70 | 00:00:00 | | 2003-03-05 | 2,410,800 | 10.67 | 10.86 | 10.59 | 10.86 | 00:00:00 | | 2003-03-06 | 1,377,600 | 10.83 | 10.92 | 10.66 | 10.80 | 00:00:00 | | 2003-03-07 | 1,419,600 | 10.70 | 10.92 | 10.61 | 10.90 | 00:00:00 | | 2003-03-10 | 1,735,900 | 10.77 | 10.83 | 10.65 | 10.75 | 00:00:00 | | 2003-03-11 | 1,545,900 | 10.65 | 10.86 | 10.57 | 10.59 | 00:00:00 | | 2003-03-12 | 1,426,600 | 10.56 | 10.65 | 10.50 | 10.54 | 00:00:00 | | 2003-03-13 | 2,000,600 | 10.62 | 10.74 | 10.55 | 10.68 | 00:00:00 | | 2003-03-14 | 1,962,400 | 10.70 | 10.85 | 10.64 | 10.66 | 00:00:00 | | 2003-03-17 | 1,848,400 | 10.66 | 10.99 | 10.60 | 10.94 | 00:00:00 | | 2003-03-18 | 1,874,000 | 11.00 | 11.28 | 11.00 | 11.19 | 00:00:00 | | 2003-03-19 | 2,051,000 | 11.35 | 11.37 | 11.14 | 11.15 | 00:00:00 | | 2003-03-20 | 1,167,700 | 11.15 | 11.20 | 11.02 | 11.08 | 00:00:00 | | 2003-03-21 | 1,930,200 | 11.08 | 11.26 | 11.00 | 11.20 | 00:00:00 | | 2003-03-24 | 1,358,800 | 11.15 | 11.18 | 10.94 | 10.97 | 00:00:00 | | 2003-03-25 | 1,653,100 | 10.99 | 11.25 | 10.94 | 11.13 | 00:00:00 | | 2003-03-26 | 1,020,900 | 11.14 | 11.15 | 10.93 | 10.94 | 00:00:00 | | 2003-03-27 | 1,076,400 | 10.88 | 11.20 | 10.86 | 11.13 | 00:00:00 | | 2003-03-28 | 1,348,400 | 11.06 | 11.07 | 10.84 | 11.04 | 00:00:00 | | 2003-03-31 | 2,089,200 | 10.97 | 10.98 | 10.79 | 10.80 | 00:00:00 | | 2003-04-01 | 1,763,200 | 10.84 | 10.86 | 10.68 | 10.78 | 00:00:00 | | 2003-04-02 | 1,589,100 | 10.87 | 11.21 | 10.83 | 11.09 | 00:00:00 | | 2003-04-03 | 1,982,900 | 11.19 | 11.22 | 11.00 | 11.15 | 00:00:00 | | 2003-04-04 | 1,463,300 | 11.10 | 11.34 | 11.07 | 11.33 | 00:00:00 | | 2003-04-07 | 1,565,300 | 11.50 | 11.65 | 11.24 | 11.29 | 00:00:00 | | 2003-04-08 | 1,330,200 | 11.29 | 11.46 | 11.22 | 11.40 | 00:00:00 | | 2003-04-09 | 1,177,900 | 11.56 | 11.56 | 11.19 | 11.20 | 00:00:00 | | 2003-04-10 | 1,602,700 | 11.35 | 11.51 | 11.32 | 11.49 | 00:00:00 | | 2003-04-11 | 1,035,300 | 11.51 | 11.65 | 11.32 | 11.32 | 00:00:00 | | 2003-04-14 | 1,162,000 | 11.52 | 11.54 | 11.38 | 11.54 | 00:00:00 | | 2003-04-15 | 1,443,700 | 11.44 | 11.71 | 11.44 | 11.71 | 00:00:00 | | 2003-04-16 | 1,207,200 | 11.73 | 11.73 | 11.54 | 11.55 | 00:00:00 | | 2003-04-17 | 1,308,000 | 11.45 | 11.81 | 11.45 | 11.81 | 00:00:00 | | 2003-04-21 | 1,660,100 | 11.71 | 11.76 | 11.40 | 11.40 | 00:00:00 | | 2003-04-22 | 1,474,500 | 11.40 | 11.57 | 11.35 | 11.47 | 00:00:00 | | 2003-04-23 | 2,082,500 | 11.37 | 11.45 | 11.21 | 11.43 | 00:00:00 | | 2003-04-24 | 1,354,400 | 11.43 | 11.46 | 11.25 | 11.38 | 00:00:00 | | 2003-04-25 | 1,574,100 | 11.31 | 11.37 | 11.03 | 11.10 | 00:00:00 | | 2003-04-28 | 1,192,700 | 11.15 | 11.24 | 11.11 | 11.17 | 00:00:00 | | 2003-04-29 | 1,734,300 | 11.23 | 11.31 | 11.08 | 11.15 | 00:00:00 | | 2003-04-30 | 2,062,800 | 11.19 | 11.19 | 11.00 | 11.08 | 00:00:00 | | 2003-05-01 | 1,792,600 | 11.13 | 11.13 | 10.91 | 11.00 | 00:00:00 | | 2003-05-02 | 1,637,700 | 11.04 | 11.06 | 10.97 | 10.98 | 00:00:00 | | 2003-05-05 | 1,394,500 | 11.05 | 11.06 | 10.85 | 10.89 | 00:00:00 | | 2003-05-06 | 2,233,100 | 10.93 | 11.00 | 10.77 | 10.89 | 00:00:00 | | 2003-05-07 | 1,395,300 | 10.83 | 10.98 | 10.79 | 10.85 | 00:00:00 | | 2003-05-08 | 1,502,500 | 10.81 | 11.02 | 10.80 | 10.96 | 00:00:00 | | 2003-05-09 | 4,449,600 | 11.12 | 11.26 | 11.03 | 11.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
