Stockscreener 앱 받기
60.87
1.22%
-0.75
시간 외 거래:
60.87
Archer Daniels Midland Co. 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $61.56 | $60.82 | $0.74 | 2,557,775.0 | -1.22% |
| 2024-05-17 | $61.91 | $61.11 | $0.795 | 2,794,199.0 | +0.05% |
| 2024-05-16 | $62.12 | $60.15 | $1.97 | 4,625,516.0 | +2.51% |
| 2024-05-15 | $61.32 | $59.79 | $1.53 | 3,972,309.0 | -2.58% |
| 2024-05-14 | $62.98 | $61.32 | $1.66 | 3,894,797.0 | -1.53% |
| 2024-05-13 | $63.69 | $62.50 | $1.19 | 3,626,419.0 | -0.56% |
| 2024-05-10 | $63.05 | $62.24 | $0.815 | 2,900,294.0 | +0.86% |
| 2024-05-09 | $62.67 | $61.97 | $0.70 | 4,115,345.0 | +0.66% |
| 2024-05-08 | $62.48 | $61.06 | $1.42 | 3,916,577.0 | +0.71% |
| 2024-05-07 | $61.63 | $60.72 | $0.91 | 4,120,500.0 | +2.33% |
| 2024-05-06 | $60.24 | $58.92 | $1.32 | 4,049,143.0 | +1.72% |
| 2024-05-03 | $59.68 | $58.86 | $0.82 | 3,193,957.0 | -0.30% |
| 2024-05-02 | $59.46 | $58.26 | $1.20 | 3,712,080.0 | +1.68% |
| 2024-05-01 | $59.77 | $58.24 | $1.53 | 4,989,783.0 | -0.49% |
| 2024-04-30 | $60.78 | $57.36 | $3.42 | 6,558,021.0 | -3.34% |
| 2024-04-29 | $60.78 | $60.21 | $0.575 | 2,861,426.0 | +0.98% |
| 2024-04-26 | $61.00 | $60.08 | $0.92 | 2,647,265.0 | -1.48% |
| 2024-04-25 | $61.95 | $60.61 | $1.34 | 2,511,127.0 | -0.91% |
| 2024-04-24 | $61.81 | $60.42 | $1.39 | 3,531,251.0 | -0.37% |
| 2024-04-23 | $62.29 | $61.51 | $0.7799 | 3,060,589.0 | -1.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $63.69 | $58.24 | $5.45 | 55,026,469.0 | +3.77% |
| 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% |
Archer Daniels Midland Co. 주식 (ADM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.90 | $89.84 | $8.06 | 55,168,164.0 | -4.77% |
| 2022-11 | $98.28 | $91.74 | $6.54 | 50,156,714.0 | +0.54% |
| 2022-10 | $97.84 | $80.92 | $16.92 | 58,095,203.0 | +20.55% |
| 2022-09 | $92.26 | $80.16 | $12.10 | 62,556,313.0 | -8.47% |
| 2022-08 | $91.44 | $81.38 | $10.06 | 50,923,252.0 | +6.19% |
| 2022-07 | $82.84 | $70.02 | $12.82 | 53,069,207.0 | +6.66% |
| 2022-06 | $91.21 | $71.55 | $19.66 | 74,660,178.0 | -14.56% |
| 2022-05 | $91.81 | $81.45 | $10.36 | 81,384,635.0 | +1.41% |
| 2022-04 | $98.88 | $88.76 | $10.12 | 82,719,690.0 | -0.78% |
| 2022-03 | $93.50 | $77.52 | $15.98 | 113,629,559.0 | +15.05% |
| 2022-02 | $79.06 | $73.35 | $5.71 | 52,879,123.0 | +4.60% |
| 2022-01 | $75.96 | $65.64 | $10.32 | 69,182,816.0 | +10.96% |
0.61%
0.79%
자본화:
|
볼륨(24시간):