loading

Archer Daniels Midland Co 주식 (ADM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $63.11 $61.70 $1.41 1,014,531.0 -0.17%
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%
2025-09-29 $60.68 $59.35 $1.33 4,256,806.0 -0.48%
2025-09-26 $61.54 $59.36 $2.18 5,884,182.0 -0.77%
2025-09-25 $62.28 $61.02 $1.26 2,938,991.0 -0.67%
2025-09-24 $62.05 $60.91 $1.14 2,471,294.0 +1.29%
2025-09-23 $61.60 $59.91 $1.69 3,624,438.0 +1.40%
2025-09-22 $61.33 $58.46 $2.87 4,227,925.0 -2.90%
2025-09-19 $61.88 $60.74 $1.14 11,658,331.0 +1.35%
2025-09-18 $61.27 $60.63 $0.64 2,837,506.0 -0.43%
2025-09-17 $62.62 $61.05 $1.57 3,083,517.0 -2.02%
2025-09-16 $62.92 $59.91 $3.01 4,665,417.0 +3.01%
2025-09-15 $61.59 $60.51 $1.09 3,082,437.0 -1.69%
2025-09-12 $61.77 $61.16 $0.615 2,289,686.0 +0.24%
2025-09-11 $61.68 $60.79 $0.89 2,909,041.0 +0.02%
2025-09-10 $62.24 $59.57 $2.67 3,605,145.0 -1.25%
2025-09-09 $62.72 $62.05 $0.665 2,316,618.0 -0.18%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $63.56 $58.17 $5.39 23,848,538.0 +3.98%
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

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

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%
farm_products BG
$82.37
price down icon 0.15%
farm_products TSN
$52.07
price down icon 0.67%
$92.48
price up icon 0.48%
$44.09
price down icon 1.18%
farm_products FDP
$33.26
price down icon 0.86%
자본화:     |  볼륨(24시간):