Stockscreener 앱 받기
80.45
0.37%
0.30
시장 영업 전:
80.10
-0.35
-0.44%
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $81.06 | $79.86 | $1.20 | 1,957,323.0 | +0.37% |
| 2026-08-13 | $81.05 | $79.66 | $1.39 | 2,686,259.0 | +0.53% |
| 2026-08-12 | $80.78 | $79.27 | $1.51 | 4,112,811.0 | -0.91% |
| 2026-08-11 | $80.91 | $79.27 | $1.64 | 3,521,886.0 | -0.04% |
| 2026-08-10 | $80.64 | $76.22 | $4.42 | 5,057,412.0 | +5.09% |
| 2026-08-07 | $77.59 | $75.77 | $1.82 | 2,753,196.0 | -1.19% |
| 2026-08-06 | $79.37 | $77.09 | $2.28 | 3,601,432.0 | -0.09% |
| 2026-08-05 | $82.94 | $77.53 | $5.41 | 5,526,579.0 | -2.87% |
| 2026-08-04 | $80.22 | $77.53 | $2.69 | 4,978,238.0 | +2.32% |
| 2026-08-03 | $78.97 | $77.30 | $1.67 | 4,132,077.0 | -1.50% |
| 2026-07-31 | $80.44 | $79.17 | $1.27 | 3,514,051.0 | -1.69% |
| 2026-07-30 | $81.29 | $78.93 | $2.36 | 3,212,949.0 | +0.29% |
| 2026-07-29 | $84.16 | $80.07 | $4.09 | 5,063,638.0 | -3.37% |
| 2026-07-28 | $84.63 | $82.11 | $2.52 | 4,571,061.0 | -0.01% |
| 2026-07-27 | $84.50 | $82.49 | $2.01 | 3,671,102.0 | -3.18% |
| 2026-07-24 | $87.21 | $85.78 | $1.43 | 2,223,174.0 | -0.50% |
| 2026-07-23 | $88.46 | $86.08 | $2.38 | 2,569,430.0 | -1.11% |
| 2026-07-22 | $87.67 | $86.21 | $1.46 | 3,671,591.0 | +1.30% |
| 2026-07-21 | $87.33 | $85.46 | $1.86 | 3,653,811.0 | +0.62% |
| 2026-07-20 | $86.20 | $84.52 | $1.68 | 3,169,085.0 | -0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $82.94 | $75.77 | $7.17 | 40,284,536.0 | +1.51% |
| 2026-07 | $88.46 | $75.28 | $13.18 | 70,812,026.0 | +3.73% |
| 2026-06 | $85.37 | $71.62 | $13.75 | 75,040,717.0 | -4.24% |
| 2026-05 | $83.10 | $74.06 | $9.04 | 83,937,354.0 | +7.03% |
| 2026-04 | $75.78 | $66.06 | $9.72 | 66,887,693.0 | +2.55% |
| 2026-03 | $74.19 | $65.07 | $9.12 | 99,605,890.0 | +5.29% |
| 2026-02 | $70.09 | $62.40 | $7.69 | 72,184,420.0 | +2.57% |
| 2026-01 | $69.75 | $57.21 | $12.54 | 76,068,831.0 | +17.08% |
Archer Daniels Midland Co 주식 (ADM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.37 | $57.17 | $4.20 | 53,193,859.0 | -4.23% |
| 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% |
0.85%
1.82%
자본화:
|
볼륨(24시간):