Stockscreener 앱 받기
47.50
0.73%
-0.35
시간 외 거래:
47.20
-0.30
-0.63%
Archer Daniels Midland Co 주식 (ADM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $47.80 | $47.26 | $0.54 | 3,167,616.0 | -0.73% |
| 2025-05-02 | $48.15 | $47.33 | $0.82 | 2,690,694.0 | +0.57% |
| 2025-05-01 | $48.22 | $47.22 | $1.00 | 2,245,882.0 | -0.36% |
| 2025-04-30 | $47.89 | $47.13 | $0.76 | 4,366,172.0 | -0.06% |
| 2025-04-29 | $48.10 | $47.56 | $0.545 | 1,900,854.0 | -0.56% |
| 2025-04-28 | $48.65 | $47.60 | $1.05 | 2,095,019.0 | -0.41% |
| 2025-04-25 | $48.75 | $47.87 | $0.8796 | 2,261,415.0 | -1.09% |
| 2025-04-24 | $48.84 | $47.65 | $1.20 | 2,151,364.0 | +1.37% |
| 2025-04-23 | $49.03 | $47.78 | $1.25 | 2,201,596.0 | -0.87% |
| 2025-04-22 | $49.13 | $48.23 | $0.90 | 3,163,836.0 | +0.94% |
| 2025-04-21 | $48.12 | $47.21 | $0.91 | 3,129,080.0 | +0.56% |
| 2025-04-17 | $47.89 | $46.41 | $1.48 | 3,502,850.0 | +3.66% |
| 2025-04-16 | $47.03 | $45.87 | $1.17 | 4,130,652.0 | +0.13% |
| 2025-04-15 | $46.55 | $45.42 | $1.13 | 2,686,336.0 | -0.78% |
| 2025-04-14 | $46.70 | $45.44 | $1.27 | 2,663,280.0 | +1.29% |
| 2025-04-11 | $46.01 | $44.42 | $1.59 | 3,950,304.0 | +3.06% |
| 2025-04-10 | $44.78 | $43.19 | $1.59 | 5,104,685.0 | +0.23% |
| 2025-04-09 | $44.67 | $40.98 | $3.69 | 5,981,278.0 | +6.20% |
| 2025-04-08 | $44.08 | $41.17 | $2.91 | 4,455,808.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $48.22 | $47.22 | $1.00 | 11,271,808.0 | -0.52% |
| 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% |
7.75%
0.03%
자본화:
|
볼륨(24시간):