Stockscreener 앱 받기
60.52
1.39%
-0.85
시장 영업 전:
60.94
0.42
+0.69%
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $61.33 | $60.39 | $0.94 | 2,843,660.0 | -1.39% |
| 2025-10-28 | $62.18 | $61.08 | $1.10 | 2,102,840.0 | -0.92% |
| 2025-10-27 | $65.00 | $61.51 | $3.49 | 3,408,870.0 | -2.19% |
| 2025-10-24 | $63.88 | $62.50 | $1.38 | 1,916,160.0 | +1.31% |
| 2025-10-23 | $63.00 | $61.90 | $1.10 | 2,046,999.0 | +0.97% |
| 2025-10-22 | $62.81 | $61.17 | $1.64 | 2,192,943.0 | +0.31% |
| 2025-10-21 | $63.33 | $61.07 | $2.26 | 2,822,532.0 | -2.33% |
| 2025-10-20 | $63.99 | $62.92 | $1.07 | 2,094,046.0 | -0.22% |
| 2025-10-17 | $63.36 | $61.86 | $1.50 | 3,048,585.0 | +0.68% |
| 2025-10-16 | $64.18 | $62.80 | $1.39 | 3,636,460.0 | -0.76% |
| 2025-10-15 | $64.57 | $62.22 | $2.35 | 5,128,016.0 | +2.47% |
| 2025-10-14 | $62.38 | $58.42 | $3.96 | 6,080,151.0 | +0.34% |
| 2025-10-13 | $62.44 | $60.66 | $1.78 | 3,608,987.0 | +1.31% |
| 2025-10-10 | $62.04 | $60.80 | $1.24 | 4,526,909.0 | -0.77% |
| 2025-10-09 | $63.11 | $61.05 | $2.06 | 3,705,787.0 | -1.46% |
| 2025-10-08 | $63.56 | $60.81 | $2.75 | 4,707,861.0 | -1.07% |
| 2025-10-07 | $63.42 | $62.07 | $1.35 | 3,486,621.0 | +0.70% |
| 2025-10-06 | $63.19 | $60.61 | $2.58 | 4,030,939.0 | +2.31% |
| 2025-10-03 | $61.25 | $58.83 | $2.42 | 4,257,248.0 | +3.27% |
| 2025-10-02 | $59.51 | $58.89 | $0.62 | 2,724,987.0 | -0.24% |
| 2025-10-01 | $60.32 | $58.17 | $2.15 | 3,626,351.0 | -0.82% |
| 2025-09-30 | $60.58 | $59.69 | $0.89 | 3,230,858.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $65.00 | $58.17 | $6.83 | 74,840,612.0 | +1.31% |
| 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% |
0.28%
0.03%
자본화:
|
볼륨(24시간):