Archer-Daniels-Midland Company Common Stockのデータ

Archer-Daniels-Midland Company Common Stockの基本情報

名前 Archer-Daniels-Midland Company Common Stock
ティッカー ADM
国 United States
上場年 nan
セクター Consumer Non-Durables

Archer-Daniels-Midland Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.91 55.8 56.06 56.05 2788600.0 56.05
2021-02-12 55.77 54.7 54.99 55.72 2166500.0 55.72
2021-02-11 54.95 53.96 54.48 54.92 2129800.0 54.92
2021-02-10 54.94 54.05 54.75 54.46 1975500.0 54.46
2021-02-09 54.7 53.37 53.75 54.48 2661300.0 54.48
2021-02-08 53.82 53.14 53.3 53.65 2233000.0 53.65
2021-02-05 53.31 52.68 53.03 53.3 2577500.0 52.93
2021-02-04 52.53 51.47 51.51 52.52 1874700.0 52.16
2021-02-03 51.58 50.76 50.99 51.44 2221700.0 51.08
2021-02-02 51.82 50.8 51.0 50.94 4181800.0 50.59
2021-02-01 50.75 50.18 50.48 50.48 2562300.0 50.13
2021-01-29 50.9 49.7 50.73 50.01 4729000.0 49.66
2021-01-28 51.31 49.58 49.93 51.01 2962100.0 50.66
2021-01-27 51.94 49.28 51.53 49.58 3744500.0 49.24
2021-01-26 53.3 51.83 53.1 52.18 2637800.0 51.82
2021-01-25 53.69 52.53 52.82 53.09 2556200.0 52.72
2021-01-22 53.11 51.92 52.38 52.82 1818800.0 52.45
2021-01-21 53.63 52.69 53.32 52.79 1812500.0 52.42
2021-01-20 53.99 52.79 53.45 53.5 2307400.0 53.13
2021-01-19 53.25 52.53 52.91 53.1 3321700.0 52.73
2021-01-15 52.77 51.58 52.55 52.2 2676700.0 51.84
2021-01-14 53.38 52.16 52.36 52.87 2373900.0 52.5
2021-01-13 52.33 50.89 51.27 51.77 4196700.0 51.41
2021-01-12 52.16 51.39 52.16 51.4 2523100.0 51.04
2021-01-11 52.48 51.68 51.83 52.04 2238800.0 51.68
2021-01-08 53.11 51.7 52.62 52.57 2909100.0 52.21
2021-01-07 53.33 52.32 53.0 52.43 2863000.0 52.07
2021-01-06 53.57 51.14 51.23 52.9 3366900.0 52.53
2021-01-05 51.16 49.73 49.9 50.84 3080200.0 50.49
2021-01-04 51.03 49.36 50.4 49.87 3085900.0 49.52
2020-12-31 50.51 49.8 50.04 50.41 1698900.0 50.06
2020-12-30 50.18 49.34 49.45 49.91 1533200.0 49.56
2020-12-29 49.93 49.1 49.85 49.45 1354200.0 49.11
2020-12-28 49.97 49.49 49.8 49.7 1205600.0 49.35
2020-12-24 49.5 49.02 49.41 49.44 411600.0 49.1
2020-12-23 49.56 48.84 49.02 49.35 1692900.0 49.01
2020-12-22 49.45 48.69 49.27 48.73 1600100.0 48.39
2020-12-21 49.49 48.73 49.02 49.37 1859000.0 49.03
2020-12-18 49.83 48.93 49.31 49.68 5635200.0 49.34
2020-12-17 49.84 48.93 49.79 49.38 3056400.0 49.04
2020-12-16 49.71 48.81 49.5 49.2 1937200.0 48.86
2020-12-15 49.84 48.63 48.99 49.57 1861100.0 49.23
2020-12-14 50.33 48.69 50.28 48.69 2175700.0 48.35
2020-12-11 49.9 48.57 48.93 49.81 2868600.0 49.46
2020-12-10 49.84 48.85 49.84 49.2 3436400.0 48.86
2020-12-09 50.67 49.61 50.64 49.84 2517500.0 49.49
2020-12-08 50.65 49.66 49.79 50.36 1589700.0 50.01
2020-12-07 50.67 49.9 50.46 50.04 1877600.0 49.69
2020-12-04 50.58 49.97 49.99 50.57 2156800.0 50.22
2020-12-03 49.95 49.29 49.52 49.81 2128600.0 49.46
2020-12-02 50.19 49.36 49.95 49.49 2719300.0 49.15
2020-12-01 50.36 49.83 50.19 50.11 2373000.0 49.76
2020-11-30 50.27 49.4 50.2 49.77 2624900.0 49.42
2020-11-27 50.78 50.12 50.5 50.45 1383100.0 50.1
2020-11-25 50.71 49.79 50.37 50.5 2460700.0 50.15
2020-11-24 50.56 48.92 49.15 50.56 2669900.0 50.21
2020-11-23 49.12 48.28 48.75 48.81 1953400.0 48.47
2020-11-20 48.88 48.31 48.66 48.61 1814400.0 48.27
2020-11-19 49.07 48.12 49.0 48.92 1603200.0 48.58
2020-11-18 50.3 49.25 50.0 49.27 2332500.0 48.93
2020-11-17 50.46 49.52 50.03 50.16 1836400.0 49.45
2020-11-16 50.65 49.8 50.65 50.41 2765500.0 49.7
2020-11-13 50.04 49.21 49.64 49.86 1628900.0 49.16
2020-11-12 49.88 48.84 49.88 49.33 2084400.0 48.64
2020-11-11 50.5 48.84 50.5 50.09 2523400.0 49.39
2020-11-10 50.64 49.49 49.65 50.15 2481900.0 49.44
2020-11-09 51.39 49.27 50.2 49.29 3642200.0 48.6
2020-11-06 48.73 47.75 48.2 48.27 3125400.0 47.59
2020-11-05 48.42 46.87 47.05 47.91 2946300.0 47.24
2020-11-04 48.1 46.46 48.03 46.51 3781500.0 45.86
2020-11-03 49.6 47.39 49.32 47.9 4088600.0 47.23
2020-11-02 48.58 46.95 47.15 48.56 4924800.0 47.88
2020-10-30 49.58 45.68 48.0 46.24 6630100.0 45.59
2020-10-29 50.28 48.93 49.38 49.92 3687400.0 49.22
2020-10-28 50.92 49.46 49.7 49.52 4291300.0 48.82
2020-10-27 51.24 50.36 51.01 50.36 2911500.0 49.65
2020-10-26 51.77 50.84 51.67 51.19 2491400.0 50.47
2020-10-23 52.05 51.59 51.88 51.87 2028100.0 51.14
2020-10-22 51.78 50.82 50.88 51.68 2309400.0 50.95
2020-10-21 51.6 50.77 50.77 50.81 2711000.0 50.1
2020-10-20 51.31 50.52 50.83 50.87 3246900.0 50.15
2020-10-19 51.47 50.0 50.71 50.31 3823700.0 49.6
2020-10-16 50.22 49.63 50.04 49.79 2192300.0 49.09
2020-10-15 49.97 48.18 48.45 49.94 2759200.0 49.24
2020-10-14 49.14 47.85 48.03 48.85 4577400.0 48.16
2020-10-13 49.73 48.48 49.73 48.83 2735900.0 48.14
2020-10-12 50.03 49.19 49.22 49.99 2778000.0 49.29
2020-10-09 49.51 48.9 49.0 48.97 2990400.0 48.28
2020-10-08 48.86 48.3 48.52 48.85 2465500.0 48.16
2020-10-07 48.45 47.91 48.04 48.31 2187100.0 47.63
2020-10-06 48.59 47.44 47.85 47.6 2580200.0 46.93
2020-10-05 47.82 46.94 47.04 47.78 3029700.0 47.11
2020-10-02 47.05 45.93 45.95 46.74 2238200.0 46.08
2020-10-01 46.75 46.19 46.66 46.6 1997000.0 45.94
2020-09-30 46.81 46.06 46.33 46.49 2584000.0 45.84
2020-09-29 46.58 45.74 46.58 45.98 1718800.0 45.33
2020-09-28 47.1 46.44 46.68 46.5 2514300.0 45.85
2020-09-25 46.13 45.04 45.13 46.08 1993100.0 45.43
2020-09-24 45.81 44.58 45.16 45.47 1607200.0 44.83
2020-09-23 47.2 45.1 46.98 45.16 3229000.0 44.52
2020-09-22 47.01 46.33 46.37 47.0 4315600.0 46.34
2020-09-21 47.03 45.91 46.96 46.51 5648400.0 45.86
2020-09-18 48.56 47.49 47.49 47.64 7380600.0 46.97
2020-09-17 48.1 47.02 47.34 47.77 5066300.0 47.1
2020-09-16 48.21 47.53 47.54 47.66 4542000.0 46.99
2020-09-15 47.9 47.27 47.78 47.47 2795900.0 46.8
2020-09-14 47.76 46.96 47.0 47.5 3331600.0 46.83
2020-09-11 46.97 46.01 46.13 46.89 3286500.0 46.23
2020-09-10 46.59 45.86 45.86 46.02 3122100.0 45.37
2020-09-09 46.34 45.47 45.51 46.05 3267300.0 45.4
2020-09-08 46.62 45.22 46.3 45.22 6292900.0 44.58
2020-09-04 46.7 45.98 46.06 46.49 4156800.0 45.84
2020-09-03 46.49 45.51 45.83 45.81 3940400.0 45.17
2020-09-02 45.88 45.12 45.21 45.74 3050500.0 45.1
2020-09-01 45.16 44.42 44.52 45.14 2805500.0 44.5
2020-08-31 44.97 44.55 44.93 44.76 2306300.0 44.13
2020-08-28 44.97 44.27 44.7 44.9 2279100.0 44.27
2020-08-27 44.91 44.46 44.58 44.72 2906500.0 44.09
2020-08-26 44.64 44.02 44.48 44.48 1782600.0 43.85
2020-08-25 44.92 44.08 44.79 44.3 2025300.0 43.68
2020-08-24 44.46 43.64 43.82 44.45 2211500.0 43.82
2020-08-21 43.67 43.21 43.38 43.59 2381900.0 42.98
2020-08-20 43.66 43.21 43.42 43.49 1723100.0 42.88
2020-08-19 44.58 43.89 44.13 44.06 1847000.0 43.44
2020-08-18 44.54 44.03 44.18 44.31 1574100.0 43.69
2020-08-17 44.78 44.3 44.53 44.39 1907100.0 43.41
2020-08-14 44.72 44.07 44.19 44.59 1633700.0 43.61
2020-08-13 44.89 44.16 44.52 44.43 2317300.0 43.45
2020-08-12 44.91 44.37 44.83 44.45 1940100.0 43.47
2020-08-11 45.21 44.32 45.0 44.39 2169500.0 43.41
2020-08-10 44.76 44.13 44.14 44.49 1936800.0 43.51
2020-08-07 44.1 43.29 43.37 44.03 2241400.0 43.06
2020-08-06 43.79 43.3 43.31 43.55 1745900.0 42.59
2020-08-05 43.46 42.92 43.0 43.34 2246000.0 42.38
2020-08-04 42.9 42.47 42.83 42.72 1979200.0 41.78
2020-08-03 43.34 42.71 42.97 42.93 2236200.0 41.98
2020-07-31 43.58 42.03 43.26 42.83 3500900.0 41.88
2020-07-30 43.6 42.73 43.0 43.36 2856600.0 42.4
2020-07-29 43.28 42.57 43.0 42.92 2714700.0 41.97
2020-07-28 42.97 42.13 42.13 42.59 2556200.0 41.65
2020-07-27 42.15 40.8 41.32 42.13 2290700.0 41.2
2020-07-24 42.7 41.97 42.39 42.09 2458800.0 41.16
2020-07-23 42.27 41.2 41.3 42.26 2616600.0 41.33
2020-07-22 41.3 40.59 40.78 41.16 1862800.0 40.25
2020-07-21 41.34 40.3 40.36 40.86 1855400.0 39.96
2020-07-20 41.0 40.22 41.0 40.22 2115300.0 39.33
2020-07-17 41.33 40.9 41.08 41.17 1974200.0 40.26
2020-07-16 41.34 40.58 40.82 40.96 2496600.0 40.06
2020-07-15 41.2 40.6 41.0 40.9 2132500.0 40.0
2020-07-14 40.57 39.44 39.79 40.44 2169700.0 39.55
2020-07-13 40.15 39.54 39.76 39.76 3270200.0 38.88
2020-07-10 39.4 37.9 37.9 39.38 1869300.0 38.51
2020-07-09 38.49 37.54 38.48 37.81 2281700.0 36.98
2020-07-08 39.38 38.43 39.2 38.68 2520300.0 37.83
2020-07-07 39.38 39.01 39.2 39.22 2271900.0 38.35
2020-07-06 40.36 39.31 40.14 39.67 1961000.0 38.79
2020-07-02 40.51 39.52 40.01 39.56 2647400.0 38.69
2020-07-01 40.1 39.33 40.1 39.41 1991300.0 38.54
2020-06-30 40.05 39.45 39.74 39.9 2839600.0 39.02
2020-06-29 39.87 39.21 39.37 39.66 1799700.0 38.78
2020-06-26 39.86 38.72 39.82 38.93 4166900.0 38.07
2020-06-25 40.05 39.01 39.16 39.95 2568900.0 39.07
2020-06-24 39.6 38.93 39.43 39.32 3655800.0 38.45
2020-06-23 40.5 39.92 40.5 39.93 2217200.0 39.05
2020-06-22 40.22 39.51 40.09 40.0 1551400.0 39.12
2020-06-19 41.67 40.19 41.25 40.24 5032300.0 39.35
2020-06-18 40.66 39.94 40.11 40.58 2139600.0 39.68
2020-06-17 41.01 40.15 41.01 40.47 2347200.0 39.58
2020-06-16 41.4 40.19 40.73 40.75 2780800.0 39.85
2020-06-15 39.58 38.04 38.25 39.5 2955000.0 38.63
2020-06-12 39.97 38.66 39.6 39.43 3304600.0 38.56
2020-06-11 40.39 38.55 40.15 38.6 3486800.0 37.75
2020-06-10 42.4 41.28 42.31 41.34 4093400.0 40.43
2020-06-09 42.7 41.88 42.12 42.38 3929400.0 41.44
2020-06-08 42.92 41.89 42.52 42.89 4290500.0 41.94
2020-06-05 42.88 41.95 41.95 42.52 3539700.0 41.58
2020-06-04 41.16 40.03 40.24 41.14 2463500.0 40.23
2020-06-03 40.63 39.94 40.0 40.51 2280500.0 39.62
2020-06-02 39.71 38.83 39.0 39.67 2902300.0 38.79
2020-06-01 39.08 38.49 39.08 38.89 2563100.0 38.03
2020-05-29 39.45 38.49 38.64 39.31 3755800.0 38.44
2020-05-28 39.67 38.89 39.67 39.0 4333100.0 38.14
2020-05-27 39.0 37.72 37.72 39.0 4187100.0 38.14
2020-05-26 37.35 36.3 36.31 37.13 2720900.0 36.31
2020-05-22 35.41 34.81 35.05 35.38 1745700.0 34.6
2020-05-21 35.32 34.89 35.1 35.12 1817300.0 34.35
2020-05-20 35.45 35.02 35.17 35.35 1955300.0 34.57
2020-05-19 35.44 34.76 35.43 34.82 1980700.0 34.05
2020-05-18 35.99 35.18 35.21 35.8 2599800.0 34.66
2020-05-15 34.77 33.91 34.0 34.12 6204700.0 33.03
2020-05-14 34.22 33.01 33.42 34.16 2448700.0 33.07
2020-05-13 34.8 33.63 34.5 33.84 2888800.0 32.76
2020-05-12 36.03 34.66 35.87 34.74 2321900.0 33.63
2020-05-11 36.08 35.07 36.0 35.43 2588600.0 34.3
2020-05-08 36.49 35.25 35.4 36.39 2890500.0 35.23
2020-05-07 35.22 34.69 34.89 34.76 2964600.0 33.65
2020-05-06 35.31 34.31 35.08 34.4 2934400.0 33.3
2020-05-05 35.57 34.92 35.15 34.96 2623400.0 33.84
2020-05-04 34.96 34.35 34.77 34.76 2530500.0 33.65
2020-05-01 36.93 34.94 36.66 35.12 2772900.0 34.0
2020-04-30 38.71 37.05 38.4 37.14 4571500.0 35.96
2020-04-29 38.6 37.64 37.9 38.41 3875400.0 37.18
2020-04-28 37.31 36.31 37.17 37.17 2657800.0 35.98
2020-04-27 36.71 35.81 35.87 36.54 1906500.0 35.37
2020-04-24 36.16 35.36 36.08 35.99 2244700.0 34.84
2020-04-23 36.2 35.47 35.59 35.74 2417400.0 34.6
2020-04-22 35.71 34.76 35.52 35.4 3132800.0 34.27
2020-04-21 35.78 34.86 35.76 35.0 2906600.0 33.88
2020-04-20 37.49 36.31 36.57 36.34 2588400.0 35.18
2020-04-17 37.35 36.31 36.7 37.19 3870200.0 36.0
2020-04-16 35.9 34.68 35.63 35.66 2736900.0 34.52
2020-04-15 36.5 35.23 36.24 35.49 2691000.0 34.36
2020-04-14 37.52 36.44 36.86 37.24 3445500.0 36.05
2020-04-13 37.4 35.65 37.26 36.07 3178500.0 34.92
2020-04-09 37.84 36.66 36.79 37.58 4278700.0 36.38
2020-04-08 36.84 35.77 36.23 36.48 2560500.0 35.32
2020-04-07 37.58 35.86 36.81 35.98 3180800.0 34.83
2020-04-06 36.02 35.26 35.84 35.78 5224600.0 34.64
2020-04-03 34.78 33.85 34.05 34.65 2582000.0 33.54
2020-04-02 35.2 33.54 33.72 34.33 3022600.0 33.23
2020-04-01 34.97 33.52 33.7 33.87 3496900.0 32.79
2020-03-31 36.48 34.73 35.86 35.18 3882200.0 34.06
2020-03-30 36.0 33.28 33.78 35.83 3215300.0 34.69
2020-03-27 34.43 33.15 33.5 33.5 3277700.0 32.43
2020-03-26 34.79 32.83 33.12 34.46 3556900.0 33.36
2020-03-25 34.03 31.88 32.38 32.7 3921500.0 31.66
2020-03-24 32.49 30.5 30.85 32.32 5301800.0 31.29
2020-03-23 31.0 28.92 30.22 29.31 4870400.0 28.38
2020-03-20 33.89 30.43 33.89 30.61 5009900.0 29.63
2020-03-19 35.0 31.6 32.92 33.46 3483900.0 32.39
2020-03-18 33.33 31.06 33.13 33.02 4471500.0 31.97
2020-03-17 35.28 33.1 33.53 35.26 4465100.0 34.14
2020-03-16 34.59 31.01 31.1 32.68 5685000.0 31.64
2020-03-13 34.69 31.33 33.01 34.64 6236600.0 33.54
2020-03-12 33.76 31.46 32.97 31.54 7272700.0 30.53
2020-03-11 36.33 34.57 35.71 35.07 4993300.0 33.95
2020-03-10 37.15 34.66 36.46 37.12 7447300.0 35.94
2020-03-09 37.54 34.98 35.49 35.3 6747000.0 34.17
2020-03-06 38.11 36.9 36.95 37.64 4051200.0 36.44
2020-03-05 38.85 38.01 38.38 38.33 2848400.0 37.11
2020-03-04 39.39 38.33 38.77 39.37 2971300.0 38.11
2020-03-03 39.6 37.84 38.57 38.06 4886600.0 36.85
2020-03-02 38.84 37.57 38.19 38.84 4829300.0 37.6
2020-02-28 37.65 35.78 36.63 37.65 8056800.0 36.45
2020-02-27 39.31 37.59 39.25 37.62 4476100.0 36.42
2020-02-26 41.12 39.86 40.66 39.87 5251700.0 38.6
2020-02-25 42.94 40.39 42.89 40.43 3364800.0 39.14
2020-02-24 43.01 42.5 42.76 42.82 3011000.0 41.45
2020-02-21 44.15 43.58 44.09 43.9 2645800.0 42.5
2020-02-20 44.33 43.68 43.75 44.23 1951000.0 42.82
2020-02-19 44.53 43.88 44.5 43.97 2257000.0 42.57
2020-02-18 44.65 44.16 44.48 44.45 2512100.0 43.03