Stockscreener 앱 받기
82.61
0.39%
-0.32
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $84.03 | $82.34 | $1.69 | 2,852,377.0 | -0.39% |
| 2026-10-15 | $84.28 | $82.05 | $2.23 | 2,391,964.0 | -0.85% |
| 2026-10-14 | $84.25 | $82.28 | $1.97 | 2,961,382.0 | +0.53% |
| 2026-10-13 | $83.26 | $80.60 | $2.66 | 3,097,122.0 | +3.46% |
| 2026-10-12 | $81.45 | $79.75 | $1.70 | 4,295,836.0 | +0.66% |
| 2026-10-09 | $82.84 | $79.75 | $3.10 | 3,014,327.0 | -3.10% |
| 2026-10-08 | $83.06 | $82.02 | $1.05 | 3,009,025.0 | +1.36% |
| 2026-10-07 | $82.77 | $80.97 | $1.80 | 2,179,298.0 | -1.06% |
| 2026-10-06 | $82.89 | $81.25 | $1.64 | 2,185,781.0 | -0.32% |
| 2026-10-05 | $83.20 | $79.79 | $3.41 | 4,388,652.0 | +2.51% |
| 2026-10-02 | $80.86 | $78.41 | $2.45 | 3,472,348.0 | +1.17% |
| 2026-10-01 | $79.60 | $78.10 | $1.50 | 2,396,770.0 | +0.18% |
| 2026-09-30 | $80.29 | $79.08 | $1.22 | 3,134,584.0 | -0.03% |
| 2026-09-29 | $80.29 | $78.52 | $1.77 | 2,936,146.0 | -1.22% |
| 2026-09-28 | $82.09 | $80.31 | $1.78 | 2,882,951.0 | -0.91% |
| 2026-09-25 | $81.73 | $80.40 | $1.33 | 3,207,522.0 | -0.93% |
| 2026-09-24 | $83.04 | $81.56 | $1.48 | 2,713,389.0 | -0.33% |
| 2026-09-23 | $83.00 | $81.54 | $1.46 | 2,545,550.0 | -0.23% |
| 2026-09-22 | $83.83 | $82.29 | $1.54 | 2,553,967.0 | -1.25% |
| 2026-09-21 | $86.40 | $83.09 | $3.31 | 2,471,399.0 | -2.11% |
| 2026-09-18 | $87.93 | $84.32 | $3.61 | 10,628,922.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $84.28 | $78.10 | $6.18 | 36,244,882.0 | +4.07% |
| 2026-09 | $88.75 | $78.52 | $10.23 | 76,808,511.0 | -2.35% |
| 2026-08 | $83.83 | $75.77 | $8.06 | 77,494,547.0 | +2.57% |
| 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% |
0.81%
1.59%
자본화:
|
볼륨(24시간):