|
 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 | | 2003-05-09 | 4,449,600 | 11.12 | 11.26 | 11.03 | 11.26 | 00:00:00 | | 2003-05-12 | 1,913,900 | 11.20 | 11.41 | 11.17 | 11.38 | 00:00:00 | | 2003-05-13 | 1,838,300 | 11.35 | 11.55 | 11.33 | 11.49 | 00:00:00 | | 2003-05-14 | 1,228,200 | 11.51 | 11.62 | 11.50 | 11.58 | 00:00:00 | | 2003-05-15 | 937,000 | 11.60 | 11.69 | 11.55 | 11.62 | 00:00:00 | | 2003-05-16 | 1,143,000 | 11.55 | 11.74 | 11.55 | 11.68 | 00:00:00 | | 2003-05-19 | 1,188,900 | 11.66 | 11.72 | 11.62 | 11.63 | 00:00:00 | | 2003-05-20 | 1,329,700 | 11.70 | 11.79 | 11.64 | 11.69 | 00:00:00 | | 2003-05-21 | 1,556,100 | 11.68 | 11.71 | 11.63 | 11.67 | 00:00:00 | | 2003-05-22 | 1,826,300 | 11.69 | 11.98 | 11.68 | 11.95 | 00:00:00 | | 2003-05-23 | 1,226,100 | 11.92 | 12.05 | 11.92 | 11.99 | 00:00:00 | | 2003-05-27 | 1,294,500 | 11.90 | 11.98 | 11.80 | 11.83 | 00:00:00 | | 2003-05-28 | 1,772,300 | 11.95 | 11.95 | 11.82 | 11.85 | 00:00:00 | | 2003-05-29 | 2,307,000 | 11.89 | 11.89 | 11.63 | 11.63 | 00:00:00 | | 2003-05-30 | 5,271,700 | 11.65 | 12.01 | 11.61 | 11.97 | 00:00:00 | | 2003-06-02 | 1,447,300 | 12.20 | 12.22 | 12.03 | 12.16 | 00:00:00 | | 2003-06-03 | 851,300 | 12.23 | 12.23 | 12.06 | 12.16 | 00:00:00 | | 2003-06-04 | 1,335,200 | 12.19 | 12.57 | 12.19 | 12.47 | 00:00:00 | | 2003-06-05 | 1,296,300 | 12.43 | 12.49 | 12.33 | 12.35 | 00:00:00 | | 2003-06-06 | 2,174,300 | 12.60 | 12.60 | 12.44 | 12.50 | 00:00:00 | | 2003-06-09 | 1,089,500 | 12.49 | 12.50 | 12.35 | 12.36 | 00:00:00 | | 2003-06-10 | 1,048,300 | 12.37 | 12.42 | 12.27 | 12.32 | 00:00:00 | | 2003-06-11 | 1,306,400 | 12.39 | 12.62 | 12.34 | 12.62 | 00:00:00 | | 2003-06-12 | 1,442,200 | 12.77 | 12.77 | 12.50 | 12.65 | 00:00:00 | | 2003-06-13 | 1,957,500 | 12.70 | 12.84 | 12.59 | 12.83 | 00:00:00 | | 2003-06-16 | 1,621,800 | 12.90 | 13.10 | 12.80 | 13.10 | 00:00:00 | | 2003-06-17 | 1,693,900 | 13.12 | 13.14 | 12.93 | 13.12 | 00:00:00 | | 2003-06-18 | 1,526,700 | 13.10 | 13.11 | 12.96 | 13.01 | 00:00:00 | | 2003-06-19 | 2,370,200 | 13.03 | 13.10 | 12.65 | 12.76 | 00:00:00 | | 2003-06-20 | 2,127,200 | 12.86 | 12.86 | 12.68 | 12.77 | 00:00:00 | | 2003-06-23 | 936,600 | 12.72 | 12.75 | 12.57 | 12.67 | 00:00:00 | | 2003-06-24 | 1,934,400 | 12.69 | 13.15 | 12.67 | 13.05 | 00:00:00 | | 2003-06-25 | 1,266,200 | 13.17 | 13.17 | 12.70 | 12.70 | 00:00:00 | | 2003-06-26 | 1,162,500 | 12.65 | 12.82 | 12.58 | 12.76 | 00:00:00 | | 2003-06-27 | 1,177,500 | 12.80 | 12.88 | 12.72 | 12.80 | 00:00:00 | | 2003-06-30 | 3,016,600 | 12.97 | 13.00 | 12.80 | 12.87 | 00:00:00 | | 2003-07-01 | 1,269,400 | 12.82 | 13.08 | 12.80 | 13.02 | 00:00:00 | | 2003-07-02 | 1,270,800 | 12.96 | 13.09 | 12.92 | 13.05 | 00:00:00 | | 2003-07-03 | 659,600 | 13.01 | 13.13 | 12.96 | 12.97 | 00:00:00 | | 2003-07-07 | 1,787,900 | 13.07 | 13.34 | 13.05 | 13.34 | 00:00:00 | | 2003-07-08 | 1,016,700 | 13.24 | 13.30 | 13.09 | 13.20 | 00:00:00 | | 2003-07-09 | 1,085,000 | 13.05 | 13.19 | 12.97 | 13.05 | 00:00:00 | | 2003-07-10 | 2,450,300 | 12.95 | 12.96 | 12.65 | 12.68 | 00:00:00 | | 2003-07-11 | 1,038,000 | 12.75 | 12.85 | 12.73 | 12.85 | 00:00:00 | | 2003-07-14 | 1,432,600 | 12.92 | 12.97 | 12.65 | 12.70 | 00:00:00 | | 2003-07-15 | 1,205,300 | 12.78 | 12.81 | 12.61 | 12.73 | 00:00:00 | | 2003-07-16 | 1,333,000 | 12.64 | 12.75 | 12.43 | 12.74 | 00:00:00 | | 2003-07-17 | 1,362,800 | 12.57 | 12.67 | 12.54 | 12.61 | 00:00:00 | | 2003-07-18 | 2,395,600 | 12.51 | 12.58 | 12.18 | 12.39 | 00:00:00 | | 2003-07-21 | 2,318,200 | 12.39 | 12.41 | 11.95 | 12.08 | 00:00:00 | | 2003-07-22 | 2,071,300 | 12.14 | 12.40 | 12.00 | 12.28 | 00:00:00 | | 2003-07-23 | 1,205,200 | 12.28 | 12.40 | 12.19 | 12.38 | 00:00:00 | | 2003-07-24 | 2,698,200 | 12.37 | 13.00 | 12.30 | 12.81 | 00:00:00 | | 2003-07-25 | 1,937,000 | 12.91 | 13.25 | 12.87 | 13.20 | 00:00:00 | | 2003-07-28 | 1,391,500 | 13.15 | 13.21 | 13.02 | 13.06 | 00:00:00 | | 2003-07-29 | 2,141,000 | 13.14 | 13.19 | 12.94 | 13.06 | 00:00:00 | | 2003-07-30 | 1,333,500 | 13.09 | 13.19 | 12.99 | 13.15 | 00:00:00 | | 2003-07-31 | 2,221,200 | 13.23 | 13.33 | 13.03 | 13.14 | 00:00:00 | | 2003-08-01 | 1,443,400 | 13.14 | 13.20 | 12.82 | 12.96 | 00:00:00 | | 2003-08-04 | 1,417,600 | 13.00 | 13.07 | 12.78 | 13.00 | 00:00:00 | | 2003-08-05 | 1,042,100 | 13.03 | 13.09 | 12.86 | 12.92 | 00:00:00 | | 2003-08-06 | 1,306,300 | 12.87 | 13.08 | 12.80 | 13.04 | 00:00:00 | | 2003-08-07 | 1,310,700 | 12.95 | 13.15 | 12.92 | 13.12 | 00:00:00 | | 2003-08-08 | 1,452,100 | 13.15 | 13.36 | 13.10 | 13.34 | 00:00:00 | | 2003-08-11 | 1,429,900 | 13.32 | 13.37 | 13.14 | 13.36 | 00:00:00 | | 2003-08-12 | 1,328,900 | 13.33 | 13.45 | 13.27 | 13.45 | 00:00:00 | | 2003-08-13 | 1,196,500 | 13.48 | 13.50 | 13.35 | 13.36 | 00:00:00 | | 2003-08-14 | 1,024,500 | 13.48 | 13.65 | 13.41 | 13.61 | 00:00:00 | | 2003-08-15 | 482,100 | 13.55 | 13.60 | 13.48 | 13.58 | 00:00:00 | | 2003-08-18 | 780,100 | 13.58 | 13.65 | 13.50 | 13.50 | 00:00:00 | | 2003-08-19 | 949,300 | 13.59 | 13.63 | 13.50 | 13.61 | 00:00:00 | | 2003-08-20 | 732,100 | 13.55 | 13.63 | 13.46 | 13.49 | 00:00:00 | | 2003-08-21 | 1,234,300 | 13.49 | 13.53 | 13.39 | 13.49 | 00:00:00 | | 2003-08-22 | 1,244,200 | 13.55 | 13.58 | 13.21 | 13.24 | 00:00:00 | | 2003-08-25 | 787,800 | 13.24 | 13.36 | 13.21 | 13.30 | 00:00:00 | | 2003-08-26 | 1,436,200 | 13.30 | 13.52 | 13.08 | 13.51 | 00:00:00 | | 2003-08-27 | 1,001,100 | 13.45 | 13.62 | 13.40 | 13.58 | 00:00:00 | | 2003-08-28 | 2,561,900 | 13.58 | 13.66 | 13.53 | 13.60 | 00:00:00 | | 2003-08-29 | 1,648,900 | 13.60 | 13.95 | 13.30 | 13.87 | 00:00:00 | | 2003-09-02 | 2,158,600 | 13.87 | 14.14 | 13.86 | 14.06 | 00:00:00 | | 2003-09-03 | 3,601,200 | 13.60 | 13.84 | 13.52 | 13.76 | 00:00:00 | | 2003-09-04 | 2,622,300 | 13.70 | 13.72 | 13.30 | 13.36 | 00:00:00 | | 2003-09-05 | 2,477,900 | 13.15 | 13.17 | 12.95 | 13.07 | 00:00:00 | | 2003-09-08 | 1,707,900 | 13.14 | 13.31 | 13.10 | 13.11 | 00:00:00 | | 2003-09-09 | 1,657,600 | 13.04 | 13.10 | 12.95 | 13.00 | 00:00:00 | | 2003-09-10 | 1,629,800 | 13.04 | 13.27 | 13.02 | 13.18 | 00:00:00 | | 2003-09-11 | 1,775,300 | 13.35 | 13.55 | 13.27 | 13.53 | 00:00:00 | | 2003-09-12 | 1,078,500 | 13.46 | 13.60 | 13.31 | 13.55 | 00:00:00 | | 2003-09-15 | 1,967,400 | 13.47 | 13.58 | 13.16 | 13.20 | 00:00:00 | | 2003-09-16 | 2,739,400 | 13.15 | 13.15 | 12.95 | 13.04 | 00:00:00 | | 2003-09-17 | 1,366,700 | 13.00 | 13.14 | 12.98 | 13.00 | 00:00:00 | | 2003-09-18 | 2,027,600 | 13.03 | 13.17 | 12.99 | 12.99 | 00:00:00 | | 2003-09-19 | 1,961,100 | 13.03 | 13.14 | 12.97 | 13.07 | 00:00:00 | | 2003-09-22 | 1,234,000 | 13.05 | 13.05 | 12.87 | 13.00 | 00:00:00 | | 2003-09-23 | 1,432,900 | 13.10 | 13.20 | 12.99 | 13.07 | 00:00:00 | | 2003-09-24 | 1,262,300 | 12.99 | 13.13 | 12.99 | 13.05 | 00:00:00 | | 2003-09-25 | 1,127,900 | 13.05 | 13.17 | 12.99 | 12.99 | 00:00:00 | | 2003-09-26 | 815,200 | 12.95 | 13.04 | 12.85 | 12.90 | 00:00:00 | | 2003-09-29 | 1,063,200 | 12.95 | 13.20 | 12.91 | 13.17 | 00:00:00 | | 2003-09-30 | 1,330,700 | 13.09 | 13.24 | 12.98 | 13.11 | 00:00:00 | | 2003-10-01 | 1,454,100 | 13.15 | 13.33 | 13.11 | 13.31 | 00:00:00 | | 2003-10-02 | 809,600 | 13.35 | 13.50 | 13.31 | 13.48 | 00:00:00 | | 2003-10-03 | 986,700 | 13.48 | 13.70 | 13.39 | 13.44 | 00:00:00 | | 2003-10-06 | 617,900 | 13.37 | 13.52 | 13.37 | 13.46 | 00:00:00 | | 2003-10-07 | 806,300 | 13.45 | 13.60 | 13.33 | 13.59 | 00:00:00 | | 2003-10-08 | 676,900 | 13.59 | 13.59 | 13.41 | 13.47 | 00:00:00 | | 2003-10-09 | 874,100 | 13.50 | 13.63 | 13.33 | 13.44 | 00:00:00 | | 2003-10-10 | 697,100 | 13.35 | 13.46 | 13.28 | 13.38 | 00:00:00 | | 2003-10-13 | 628,700 | 13.40 | 13.65 | 13.38 | 13.63 | 00:00:00 | | 2003-10-14 | 1,240,300 | 13.65 | 13.66 | 13.37 | 13.65 | 00:00:00 | | 2003-10-15 | 1,710,700 | 13.63 | 13.65 | 13.36 | 13.49 | 00:00:00 | | 2003-10-16 | 881,400 | 13.49 | 13.78 | 13.45 | 13.78 | 00:00:00 | | 2003-10-17 | 1,084,400 | 13.86 | 13.86 | 13.61 | 13.69 | 00:00:00 | | 2003-10-20 | 843,100 | 13.70 | 13.81 | 13.58 | 13.80 | 00:00:00 | | 2003-10-21 | 1,250,300 | 13.80 | 13.96 | 13.70 | 13.76 | 00:00:00 | | 2003-10-22 | 1,415,300 | 13.76 | 13.84 | 13.61 | 13.70 | 00:00:00 | | 2003-10-23 | 790,400 | 13.62 | 13.81 | 13.45 | 13.81 | 00:00:00 | | 2003-10-24 | 1,416,300 | 13.66 | 13.71 | 13.32 | 13.54 | 00:00:00 | | 2003-10-27 | 1,171,500 | 13.48 | 13.58 | 13.30 | 13.32 | 00:00:00 | | 2003-10-28 | 1,028,900 | 13.32 | 13.70 | 13.32 | 13.69 | 00:00:00 | | 2003-10-29 | 1,160,700 | 13.59 | 13.65 | 13.29 | 13.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
