TR4DER - Archer-Daniels-Mi [ADM] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,160,700	13.59	13.65	13.29	13.50	00:00:00
2003-10-30	962,100	13.45	13.64	13.33	13.57	00:00:00
2003-10-31	4,307,600	14.00	14.94	13.90	14.35	00:00:00
2003-11-03	1,881,000	14.35	14.65	14.21	14.54	00:00:00
2003-11-04	2,563,100	14.54	14.59	14.39	14.42	00:00:00
2003-11-05	1,170,300	14.47	14.48	14.23	14.35	00:00:00
2003-11-06	1,221,000	14.29	14.35	14.14	14.35	00:00:00
2003-11-07	1,504,500	14.35	14.50	14.20	14.28	00:00:00
2003-11-10	1,227,500	14.25	14.33	14.17	14.18	00:00:00
2003-11-11	997,400	14.18	14.30	14.15	14.26	00:00:00
2003-11-12	1,409,400	14.22	14.50	14.22	14.44	00:00:00
2003-11-13	2,773,700	14.36	14.37	14.22	14.30	00:00:00
2003-11-14	1,581,300	14.25	14.33	14.19	14.24	00:00:00
2003-11-17	1,763,500	14.30	14.30	14.15	14.25	00:00:00
2003-11-18	2,036,100	14.26	14.30	14.21	14.22	00:00:00
2003-11-19	1,227,200	14.25	14.29	14.16	14.24	00:00:00
2003-11-20	2,683,500	14.25	14.40	14.17	14.32	00:00:00
2003-11-21	1,614,300	14.34	14.34	14.05	14.13	00:00:00
2003-11-24	2,789,400	14.23	14.37	14.15	14.34	00:00:00
2003-11-25	3,262,000	14.37	14.37	14.11	14.14	00:00:00
2003-11-26	1,299,000	14.17	14.20	14.12	14.16	00:00:00
2003-11-28	1,177,600	14.18	14.30	14.15	14.29	00:00:00
2003-12-01	3,050,700	14.30	14.31	14.05	14.13	00:00:00
2003-12-02	2,389,000	14.14	14.34	14.14	14.30	00:00:00
2003-12-03	2,920,200	14.30	14.53	14.17	14.43	00:00:00
2003-12-04	1,739,700	14.50	14.69	14.43	14.65	00:00:00
2003-12-05	1,431,600	14.62	14.69	14.50	14.60	00:00:00
2003-12-08	1,494,700	14.60	14.85	14.54	14.83	00:00:00
2003-12-09	1,819,900	14.89	14.97	14.75	14.87	00:00:00
2003-12-10	2,720,600	14.97	15.21	14.86	14.95	00:00:00
2003-12-11	1,535,400	14.95	15.01	14.86	14.93	00:00:00
2003-12-12	1,478,300	14.92	15.00	14.82	14.94	00:00:00
2003-12-15	2,494,600	15.05	15.06	14.80	14.87	00:00:00
2003-12-16	1,931,400	14.97	15.04	14.88	14.97	00:00:00
2003-12-17	2,523,900	15.00	15.17	14.95	15.10	00:00:00
2003-12-18	2,519,700	15.10	15.23	15.03	15.20	00:00:00
2003-12-19	2,265,800	15.20	15.24	15.02	15.12	00:00:00
2003-12-22	1,599,400	15.10	15.18	15.05	15.12	00:00:00
2003-12-23	1,508,000	15.17	15.20	15.06	15.18	00:00:00
2003-12-24	2,522,900	15.10	15.24	15.09	15.20	00:00:00
2003-12-26	574,200	15.23	15.24	15.14	15.17	00:00:00
2003-12-29	1,500,300	15.23	15.24	15.13	15.20	00:00:00
2003-12-30	1,379,800	15.15	15.24	15.15	15.20	00:00:00
2003-12-31	1,368,100	15.17	15.24	15.12	15.22	00:00:00
2004-01-02	1,742,400	15.23	15.29	15.15	15.27	00:00:00
2004-01-05	2,906,100	15.30	15.50	15.30	15.41	00:00:00
2004-01-06	2,169,900	15.43	15.53	15.38	15.45	00:00:00
2004-01-07	2,219,800	15.49	15.49	15.21	15.25	00:00:00
2004-01-08	1,769,400	15.24	15.30	15.18	15.20	00:00:00
2004-01-09	1,686,800	15.27	15.30	14.98	14.98	00:00:00
2004-01-12	2,186,600	14.95	15.00	14.90	14.95	00:00:00
2004-01-13	2,483,100	15.00	15.10	14.92	15.05	00:00:00
2004-01-14	5,622,100	15.33	15.38	15.18	15.35	00:00:00
2004-01-15	4,219,500	15.40	15.50	15.27	15.40	00:00:00
2004-01-16	4,427,600	15.44	15.45	15.25	15.35	00:00:00
2004-01-20	4,558,900	15.40	15.53	15.38	15.45	00:00:00
2004-01-21	2,878,700	15.55	15.74	15.54	15.63	00:00:00
2004-01-22	2,858,600	15.75	15.79	15.63	15.68	00:00:00
2004-01-23	3,612,300	15.83	15.84	15.66	15.67	00:00:00
2004-01-26	3,869,400	15.72	15.75	15.61	15.63	00:00:00
2004-01-27	4,369,100	15.70	15.87	15.65	15.81	00:00:00
2004-01-28	4,302,400	15.92	16.01	15.80	15.92	00:00:00
2004-01-29	3,268,000	15.94	15.98	15.57	15.69	00:00:00
2004-01-30	9,925,000	16.15	16.36	15.46	15.66	00:00:00
2004-02-02	4,580,400	15.98	15.98	15.75	15.85	00:00:00
2004-02-03	8,661,200	16.00	16.37	15.96	16.30	00:00:00
2004-02-04	6,514,100	16.32	16.75	16.14	16.60	00:00:00
2004-02-05	8,126,200	16.65	17.16	16.65	17.16	00:00:00
2004-02-06	4,549,800	17.17	17.31	17.05	17.20	00:00:00
2004-02-09	3,786,100	17.44	17.44	16.90	16.94	00:00:00
2004-02-10	3,118,700	16.94	16.94	16.58	16.85	00:00:00
2004-02-11	3,368,900	16.77	16.97	16.61	16.90	00:00:00
2004-02-12	2,128,000	16.90	16.98	16.79	16.82	00:00:00
2004-02-13	2,149,400	16.87	16.99	16.79	16.90	00:00:00
2004-02-17	4,206,800	17.15	17.57	17.10	17.52	00:00:00
2004-02-18	4,382,400	17.75	17.83	17.22	17.59	00:00:00
2004-02-19	2,507,700	17.52	17.60	17.25	17.28	00:00:00
2004-02-20	2,212,400	17.28	17.30	17.05	17.16	00:00:00
2004-02-23	2,593,400	17.32	17.47	17.29	17.43	00:00:00
2004-02-24	3,001,800	17.44	17.45	16.95	17.02	00:00:00
2004-02-25	3,702,300	17.03	17.16	16.81	17.04	00:00:00
2004-02-26	3,346,900	17.04	17.21	16.84	17.18	00:00:00
2004-02-27	2,595,900	16.50	17.39	16.50	17.20	00:00:00
2004-03-01	2,511,600	17.25	17.52	17.20	17.31	00:00:00
2004-03-02	1,675,400	17.33	17.42	17.20	17.23	00:00:00
2004-03-03	1,905,200	17.21	17.48	17.21	17.32	00:00:00
2004-03-04	1,930,300	17.35	17.43	17.21	17.25	00:00:00
2004-03-05	3,502,400	16.70	17.13	16.64	17.06	00:00:00
2004-03-08	1,541,700	17.01	17.08	16.83	16.84	00:00:00
2004-03-09	3,267,000	16.84	16.86	16.31	16.61	00:00:00
2004-03-10	2,654,000	16.90	17.41	16.37	16.42	00:00:00
2004-03-11	3,084,400	16.32	16.41	16.10	16.15	00:00:00
2004-03-12	3,007,200	16.35	16.74	16.32	16.57	00:00:00
2004-03-15	2,313,400	16.50	16.63	16.31	16.39	00:00:00
2004-03-16	3,128,800	16.58	16.88	16.46	16.80	00:00:00
2004-03-17	4,672,100	16.80	16.97	16.65	16.95	00:00:00
2004-03-18	2,360,700	16.88	17.01	16.77	16.93	00:00:00
2004-03-19	3,966,500	16.84	17.10	16.84	16.90	00:00:00
2004-03-22	1,668,500	16.90	16.90	16.43	16.49	00:00:00
2004-03-23	2,415,600	16.49	16.49	16.16	16.20	00:00:00
2004-03-24	1,620,600	16.22	16.36	16.07	16.25	00:00:00
2004-03-25	1,602,300	16.30	16.54	16.30	16.45	00:00:00
2004-03-26	1,697,100	16.47	16.81	16.40	16.68	00:00:00
2004-03-29	2,826,300	16.89	17.19	16.89	17.10	00:00:00
2004-03-30	1,724,000	17.08	17.09	16.93	16.98	00:00:00
2004-03-31	2,139,500	16.95	16.99	16.64	16.87	00:00:00
2004-04-01	2,992,800	16.79	17.10	16.79	16.84	00:00:00
2004-04-02	1,783,700	16.95	17.08	16.73	17.05	00:00:00
2004-04-05	2,121,500	17.07	17.31	17.03	17.29	00:00:00
2004-04-06	2,405,500	17.29	17.31	17.21	17.25	00:00:00
2004-04-07	2,157,500	17.25	17.29	17.08	17.19	00:00:00
2004-04-08	1,467,200	17.20	17.30	17.04	17.08	00:00:00
2004-04-12	1,742,400	17.10	17.32	17.10	17.31	00:00:00
2004-04-13	1,751,900	17.32	17.32	17.02	17.03	00:00:00
2004-04-14	1,625,400	16.83	16.93	16.61	16.82	00:00:00
2004-04-15	1,592,800	16.82	16.88	16.54	16.58	00:00:00
2004-04-16	1,620,900	16.70	16.86	16.56	16.72	00:00:00
2004-04-19	1,714,500	16.75	17.11	16.62	17.06	00:00:00
2004-04-20	1,833,500	17.05	17.21	16.96	17.00	00:00:00
2004-04-21	1,633,000	17.00	17.04	16.83	16.90	00:00:00
2004-04-22	2,347,200	16.82	17.28	16.78	17.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>