47.24
price down icon0.08%   -0.04
pre-market  시장 영업 전:  47.25   0.010   +0.02%
loading

Archer Daniels Midland Co 주식 (ADM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $47.47 $46.85 $0.62 3,223,113.0 -0.08%
2025-06-03 $47.94 $46.82 $1.12 3,689,951.0 -1.70%
2025-06-02 $48.27 $47.28 $0.99 2,647,629.0 -0.35%
2025-05-30 $48.37 $47.57 $0.795 4,962,779.0 -0.21%
2025-05-29 $48.65 $47.94 $0.715 1,812,816.0 +0.04%
2025-05-28 $48.73 $48.21 $0.525 2,228,757.0 -0.58%
2025-05-27 $48.72 $47.90 $0.82 2,011,581.0 +1.44%
2025-05-23 $48.06 $47.25 $0.81 1,674,464.0 -0.04%
2025-05-22 $48.16 $47.37 $0.79 2,573,421.0 -0.70%
2025-05-21 $49.68 $48.19 $1.49 2,804,696.0 -3.71%
2025-05-20 $50.54 $49.69 $0.855 2,467,679.0 +0.30%
2025-05-19 $50.89 $49.78 $1.11 3,393,407.0 -0.24%
2025-05-16 $50.16 $48.73 $1.43 3,226,703.0 +2.60%
2025-05-15 $49.20 $47.61 $1.59 4,177,579.0 -1.11%
2025-05-14 $50.70 $49.40 $1.30 2,895,798.0 -2.53%
2025-05-13 $51.38 $49.51 $1.87 4,538,576.0 +1.58%
2025-05-12 $50.37 $49.15 $1.22 4,467,618.0 +2.82%
2025-05-09 $48.63 $47.40 $1.23 3,079,026.0 +1.74%
2025-05-08 $47.97 $47.10 $0.87 3,125,558.0 -0.38%
2025-05-07 $48.43 $47.41 $1.02 4,617,869.0 -0.91%
2025-05-06 $49.80 $47.71 $2.09 4,853,831.0 +1.73%

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
2025-06 $48.27 $46.82 $1.45 12,783,806.0 -2.13%
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 TSN
$55.62
price down icon 0.30%
farm_products BG
$74.59
price down icon 2.20%
$95.40
price down icon 1.84%
farm_products FDP
$33.13
price down icon 5.40%
$30.69
price down icon 1.95%
자본화:     |  볼륨(24시간):