Stockscreener 앱 받기
62.94
1.61%
1.00
시간 외 거래:
63.09
0.15
+0.24%
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $63.02 | $61.65 | $1.37 | 2,655,562.0 | +1.61% |
| 2025-09-04 | $62.19 | $61.34 | $0.85 | 2,691,223.0 | +0.36% |
| 2025-09-03 | $61.78 | $61.12 | $0.6583 | 3,028,237.0 | -0.53% |
| 2025-09-02 | $62.81 | $61.62 | $1.19 | 3,837,565.0 | -0.94% |
| 2025-08-29 | $63.06 | $62.21 | $0.85 | 2,760,505.0 | -0.03% |
| 2025-08-28 | $62.91 | $61.96 | $0.95 | 4,134,712.0 | -0.08% |
| 2025-08-27 | $63.18 | $62.17 | $1.01 | 2,895,564.0 | -0.18% |
| 2025-08-26 | $63.94 | $62.63 | $1.30 | 4,714,704.0 | -2.16% |
| 2025-08-25 | $64.38 | $62.67 | $1.71 | 2,804,487.0 | +2.05% |
| 2025-08-22 | $63.40 | $60.97 | $2.43 | 5,071,334.0 | +2.95% |
| 2025-08-21 | $61.72 | $60.26 | $1.46 | 3,977,807.0 | +0.64% |
| 2025-08-20 | $60.75 | $59.65 | $1.10 | 4,483,414.0 | +1.28% |
| 2025-08-19 | $60.02 | $58.96 | $1.06 | 3,474,155.0 | +0.49% |
| 2025-08-18 | $59.81 | $59.27 | $0.545 | 3,654,368.0 | -0.13% |
| 2025-08-15 | $59.78 | $58.97 | $0.809 | 2,935,477.0 | +0.72% |
| 2025-08-14 | $60.07 | $58.82 | $1.25 | 3,561,681.0 | -0.84% |
| 2025-08-13 | $59.83 | $57.49 | $2.34 | 4,223,697.0 | +2.15% |
| 2025-08-12 | $59.68 | $58.15 | $1.53 | 3,844,098.0 | +0.48% |
| 2025-08-11 | $58.88 | $57.83 | $1.05 | 3,062,990.0 | +0.76% |
| 2025-08-08 | $58.71 | $57.68 | $1.03 | 2,694,285.0 | -0.03% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $63.02 | $61.12 | $1.90 | 14,868,149.0 | +0.48% |
| 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% |
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% |
3.94%
0.93%
자본화:
|
볼륨(24시간):