Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.16 (-0.379%%) Archer-Daniels-Mi - [Ticker: ADM]Chart Archer-Daniels-Mi  News Archer-Daniels-Mi  Download Historical Prices for Metastock Archer-Daniels-Mi and Others  Technical Analysis Archer-Daniels-Mi  
Last Trade40.72Last Trade Time2017-11-01 - 19:35:00
Variation-0.16 (-0.379%)Open40.97
High41.11Low40.08
Volume5,474,187Average Volume (3m)0
YieldBid / Ask40.71 x 800 - 40.72 x 900
Former Close40.8752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03893,20011.9512.0111.8311.9500:00:00
2000-01-04986,80011.7612.1411.7611.8300:00:00
2000-01-05986,70011.8311.8311.5811.6400:00:00
2000-01-06816,30011.5811.8311.5111.7000:00:00
2000-01-071,076,00011.8311.9511.7611.8900:00:00
2000-01-101,346,50011.9512.1411.8911.8900:00:00
2000-01-11991,40011.8911.8911.7011.7000:00:00
2000-01-121,231,30011.7612.0711.7012.0100:00:00
2000-01-132,666,70011.9512.2611.8911.9500:00:00
2000-01-142,544,70012.0712.5111.8912.4500:00:00
2000-01-182,713,30012.5113.1912.5113.0100:00:00
2000-01-192,250,10013.0113.3812.9513.3200:00:00
2000-01-201,385,10013.3213.3812.7013.0100:00:00
2000-01-211,019,80013.3813.3812.7612.9500:00:00
2000-01-24952,00012.9513.0112.2012.3200:00:00
2000-01-251,045,60012.2012.2612.0712.2000:00:00
2000-01-261,136,90012.0112.2012.0112.1400:00:00
2000-01-271,139,40012.0712.1411.8311.9500:00:00
2000-01-281,116,90012.0112.1411.7011.7600:00:00
2000-01-311,344,30011.8311.9511.5811.7000:00:00
2000-02-011,171,60011.7012.1411.5811.9500:00:00
2000-02-02737,40011.8711.9411.6911.7500:00:00
2000-02-03662,10011.8111.8711.6911.7500:00:00
2000-02-04880,30011.8712.1311.7511.7500:00:00
2000-02-07561,20011.7511.9411.6911.7500:00:00
2000-02-08580,70011.7511.8711.6911.6900:00:00
2000-02-092,198,80011.6911.6911.0611.2500:00:00
2000-02-101,716,20011.3111.5610.8710.9400:00:00
2000-02-111,149,10011.0611.4410.9410.9400:00:00
2000-02-141,102,90011.1211.3811.0011.1200:00:00
2000-02-15926,90011.1211.3811.0611.1900:00:00
2000-02-16652,30011.1211.3811.0611.3100:00:00
2000-02-17869,70011.3811.5011.2511.4400:00:00
2000-02-181,081,40011.3811.5011.3811.4400:00:00
2000-02-221,019,50011.3811.5611.2511.4400:00:00
2000-02-239,59310.3210.3710.0310.0300:00:00
2000-02-241,038,30011.0611.0610.7511.0000:00:00
2000-02-251,878,50011.0011.1910.6910.6900:00:00
2000-02-281,843,40010.6911.3110.5010.5600:00:00
2000-02-292,377,90010.5610.7510.0610.0600:00:00
2000-03-011,882,7009.9410.379.9410.3100:00:00
2000-03-021,510,30010.1910.259.889.9400:00:00
2000-03-031,865,2009.9410.509.8810.3700:00:00
2000-03-061,341,40010.0610.319.889.8800:00:00
2000-03-071,178,6009.889.889.569.5600:00:00
2000-03-08864,1009.629.889.509.6200:00:00
2000-03-091,237,6009.629.759.449.5000:00:00
2000-03-101,190,8009.759.949.509.6200:00:00
2000-03-131,239,9009.569.629.379.5000:00:00
2000-03-142,415,7009.449.509.069.0600:00:00
2000-03-154,765,9009.009.568.819.2500:00:00
2000-03-162,779,3009.5610.509.4410.2500:00:00
2000-03-172,316,20010.3710.5610.1910.5600:00:00
2000-03-20988,80010.4410.6310.1310.2500:00:00
2000-03-211,711,50010.2510.6910.1310.2500:00:00
2000-03-221,655,60010.4410.5010.1310.5000:00:00
2000-03-231,822,70010.5010.7510.3110.5600:00:00
2000-03-241,196,10010.5610.6910.0610.2500:00:00
2000-03-27769,70010.1310.2510.0010.2500:00:00
2000-03-281,099,20010.1910.3110.0010.0000:00:00
2000-03-291,014,50010.2510.259.9410.0600:00:00
2000-03-301,597,50010.1310.4410.0610.3700:00:00
2000-03-311,238,80010.3710.8710.2510.3100:00:00
2000-04-031,044,20010.5610.7510.0610.5000:00:00
2000-04-041,214,20010.1310.6310.1310.5600:00:00
2000-04-051,303,00010.3110.6910.2510.6300:00:00
2000-04-061,353,60010.6910.8710.5610.7500:00:00
2000-04-07933,20010.6310.8710.4410.5000:00:00
2000-04-101,966,90010.6311.2510.5611.1200:00:00
2000-04-111,574,70010.9411.3110.8111.0000:00:00
2000-04-121,145,10011.0611.3110.8710.8700:00:00
2000-04-131,347,00010.8711.2510.7511.0600:00:00
2000-04-141,229,70010.5611.0610.3110.3700:00:00
2000-04-171,259,80010.4410.9410.1310.5600:00:00
2000-04-181,742,80010.4410.509.9410.0600:00:00
2000-04-191,504,70010.0610.509.7510.0000:00:00
2000-04-202,665,1009.8810.199.699.7500:00:00
2000-04-241,809,9009.7510.139.509.9400:00:00
2000-04-25963,4009.699.949.699.8100:00:00
2000-04-261,249,7009.8810.009.759.8800:00:00
2000-04-271,660,0009.8810.199.819.9400:00:00
2000-04-281,206,2009.8810.139.819.9400:00:00
2000-05-011,011,40010.1310.3710.0010.2500:00:00
2000-05-021,324,40010.1310.4410.0010.3100:00:00
2000-05-031,419,40010.3110.6310.1310.1900:00:00
2000-05-041,258,60010.1310.379.949.9400:00:00
2000-05-05722,1009.9410.199.8810.0600:00:00
2000-05-08409,90010.0010.1910.0010.1900:00:00
2000-05-09883,70010.1910.199.9410.1300:00:00
2000-05-101,222,00010.2510.4410.1310.3100:00:00
2000-05-11875,10010.3710.5610.3110.5000:00:00
2000-05-121,128,80010.5610.6310.3110.4400:00:00
2000-05-151,158,80010.5010.6910.4410.5000:00:00
2000-05-161,273,20010.5010.5610.3110.4400:00:00
2000-05-17890,70010.4410.6910.3710.6300:00:00
2000-05-181,244,70010.5610.8110.5010.6300:00:00
2000-05-191,168,10010.5610.7510.3710.5000:00:00
2000-05-221,856,80010.5611.2510.4411.1200:00:00
2000-05-231,945,10011.0611.0610.5610.8700:00:00
2000-05-243,548,20010.9411.7510.8711.7500:00:00
2000-05-253,221,80012.0012.1911.8112.0000:00:00
2000-05-261,978,40011.9412.0611.8711.9400:00:00
2000-05-301,994,80012.0012.1911.9412.1300:00:00
2000-05-311,435,30012.1312.1911.6911.9400:00:00
2000-06-011,116,20012.0012.5011.9412.2500:00:00
2000-06-0210,84511.1111.1110.7710.8800:00:00
2000-06-05866,20012.0012.0011.7511.8700:00:00
2000-06-061,418,30011.6311.7511.1911.4400:00:00
2000-06-072,423,00011.9412.0611.8711.9400:00:00
2000-06-081,101,10011.9412.0011.6911.9400:00:00
2000-06-0910,37210.7710.8310.3210.4300:00:00
2000-06-121,917,90011.6311.6311.1211.1200:00:00
2000-06-131,997,80011.1211.1910.6911.0000:00:00
2000-06-141,413,10010.8710.8710.6310.6900:00:00
2000-06-151,160,80010.9410.9410.5610.5600:00:00
2000-06-161,666,80011.1611.2210.8910.9600:00:00
2000-06-191,722,00010.4410.4410.0610.1300:00:00
2000-06-202,587,90010.1310.3110.0010.0600:00:00
2000-06-211,340,90010.0010.069.8710.0000:00:00
2000-06-221,066,70010.0010.009.879.8700:00:00
2000-06-23798,5009.9410.069.879.8700:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources