Stockscreener 앱 받기
58.21
0.24%
0.14
시장 영업 전:
58.21
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $58.99 | $57.17 | $1.82 | 2,918,725.0 | +0.24% |
| 2025-12-09 | $59.11 | $57.80 | $1.31 | 2,543,293.0 | +0.22% |
| 2025-12-08 | $58.97 | $57.86 | $1.11 | 2,423,132.0 | -1.81% |
| 2025-12-05 | $59.59 | $58.97 | $0.625 | 1,898,974.0 | -0.59% |
| 2025-12-04 | $60.07 | $57.95 | $2.12 | 2,924,669.0 | -0.74% |
| 2025-12-03 | $61.17 | $59.66 | $1.51 | 2,235,764.0 | -0.85% |
| 2025-12-02 | $60.66 | $59.97 | $0.695 | 1,800,863.0 | -0.35% |
| 2025-12-01 | $61.37 | $60.43 | $0.94 | 2,450,007.0 | -0.36% |
| 2025-11-28 | $61.08 | $60.41 | $0.67 | 1,139,829.0 | +0.31% |
| 2025-11-26 | $61.05 | $59.55 | $1.50 | 2,158,823.0 | +1.42% |
| 2025-11-25 | $59.81 | $58.74 | $1.07 | 2,314,903.0 | +1.79% |
| 2025-11-24 | $58.94 | $57.94 | $1.00 | 5,763,607.0 | +0.03% |
| 2025-11-21 | $59.29 | $57.73 | $1.55 | 3,101,618.0 | +1.31% |
| 2025-11-20 | $58.98 | $57.85 | $1.13 | 2,995,486.0 | -0.62% |
| 2025-11-19 | $60.56 | $56.80 | $3.77 | 5,264,515.0 | -4.59% |
| 2025-11-18 | $61.13 | $58.25 | $2.88 | 3,310,319.0 | +3.90% |
| 2025-11-17 | $59.70 | $58.43 | $1.27 | 2,402,738.0 | +0.22% |
| 2025-11-14 | $59.78 | $58.05 | $1.73 | 3,102,893.0 | -0.37% |
| 2025-11-13 | $59.72 | $57.85 | $1.87 | 3,691,009.0 | +1.87% |
| 2025-11-12 | $58.16 | $57.02 | $1.13 | 3,080,740.0 | +0.21% |
| 2025-11-11 | $57.69 | $56.02 | $1.67 | 3,394,085.0 | +2.91% |
Archer Daniels Midland Co 주식 (ADM) 연도별 가격 이력
이 심층 분석에서는 Archer Daniels Midland Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Daniels Midland Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.37 | $57.17 | $4.20 | 22,114,152.0 | -4.17% |
| 2025-11 | $61.90 | $55.58 | $6.32 | 71,422,273.0 | +0.35% |
| 2025-10 | $65.00 | $58.17 | $6.83 | 78,552,820.0 | +1.32% |
| 2025-09 | $63.25 | $58.46 | $4.79 | 79,456,298.0 | -4.63% |
| 2025-08 | $64.38 | $52.96 | $11.42 | 77,995,096.0 | +15.61% |
| 2025-07 | $56.38 | $52.23 | $4.16 | 66,063,460.0 | +2.65% |
| 2025-06 | $55.05 | $46.81 | $8.23 | 85,567,015.0 | +9.34% |
| 2025-05 | $51.38 | $47.10 | $4.28 | 67,016,350.0 | +1.09% |
| 2025-04 | $49.13 | $40.98 | $8.15 | 76,281,023.0 | -0.54% |
| 2025-03 | $52.36 | $45.31 | $7.05 | 124,621,954.0 | +1.72% |
| 2025-02 | $51.02 | $44.92 | $6.10 | 80,897,096.0 | -7.87% |
| 2025-01 | $52.54 | $48.40 | $4.14 | 57,389,162.0 | +1.41% |
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.56 | $49.25 | $5.31 | 59,443,206.0 | -8.30% |
| 2024-11 | $55.75 | $48.92 | $6.83 | 62,087,524.0 | -1.10% |
| 2024-10 | $60.00 | $55.10 | $4.90 | 51,867,396.0 | -7.58% |
| 2024-09 | $62.61 | $58.11 | $4.50 | 56,972,953.0 | -2.05% |
| 2024-08 | $62.67 | $56.88 | $5.79 | 51,189,659.0 | -1.64% |
| 2024-07 | $66.08 | $59.04 | $7.04 | 64,365,860.0 | +2.58% |
| 2024-06 | $62.80 | $58.46 | $4.34 | 84,690,206.0 | -3.19% |
| 2024-05 | $63.69 | $58.24 | $5.45 | 83,338,723.0 | +6.44% |
| 2024-04 | $64.09 | $57.36 | $6.73 | 77,930,558.0 | -6.61% |
| 2024-03 | $63.42 | $52.89 | $10.53 | 135,428,133.0 | +18.26% |
| 2024-02 | $56.83 | $52.28 | $4.55 | 91,526,483.0 | -4.44% |
| 2024-01 | $74.02 | $50.72 | $23.30 | 180,057,976.0 | -23.04% |
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
| 2023-11 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
| 2023-10 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
| 2023-09 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
| 2023-08 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
| 2023-07 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
| 2023-06 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
| 2023-05 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
| 2023-04 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
| 2023-03 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
| 2023-02 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
| 2023-01 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
3.15%
0.37%
자본화:
|
볼륨(24시간):