• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On ADM.MX

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Archer-Daniels-Midland Company (ADM.MX)

    -Mexico
    705.00 Up 2.86(0.41%) Feb 5, 4:09PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 1, 2008282.50282.50282.50282.50500280.17
    Jun 9, 2008390.00390.00390.00390.00200386.78
    Jun 5, 2008390.00392.60390.00392.6051,000389.36
    May 20, 2008450.00450.00450.00450.000446.28
    May 12, 2008462.50462.50460.00460.00100456.20
    May 7, 2008465.50465.50465.50465.500461.66
    Apr 28, 2008498.50498.50498.50498.50100494.38
    Jan 29, 2008466.00466.00466.00466.0040,000462.15
    Jan 24, 2008463.31463.31462.10462.9040,000459.08
    Jan 18, 2008435.00435.00435.00435.00400431.41
    Jan 14, 2008495.00495.00495.00495.00400490.91
    Jan 4, 2008501.25501.25501.25501.255,200497.11
    Nov 20, 2007395.30395.30394.64394.6420,000391.38
    Nov 6, 2007399.78399.78399.78399.7810,000396.48
    Oct 19, 2007376.50377.50375.50376.30197,000373.19
    Oct 11, 2007379.08379.52379.08379.528,500376.39
    Sep 28, 2007375.70375.70375.70375.700372.60
    Sep 27, 2007375.70375.70375.70375.700372.60
    Sep 26, 2007375.70375.70375.70375.700372.60
    Sep 17, 2007359.30359.30359.30359.301,000356.33
    Aug 30, 2007372.50372.50372.50372.501,000369.42
    Aug 29, 2007364.45364.45364.45364.450361.44
    Aug 28, 2007359.08359.08359.08359.081,000356.11
    Aug 24, 2007364.70364.74361.72364.58335,000361.57
    Aug 23, 2007364.65364.65364.65364.651,700361.64
    Aug 22, 2007357.00357.00357.00357.001,400354.05
    Aug 21, 2007358.90358.90358.90358.90200355.94
    Aug 10, 2007382.84382.84382.84382.84600379.68
    Aug 9, 2007384.79384.79384.79384.790381.61
    Aug 8, 2007381.03381.03381.03381.030377.88
    Aug 6, 2007376.64376.64376.64376.641,200373.53
    Aug 3, 2007373.50373.50373.50373.50500370.42
    Jul 20, 2007388.90388.90388.90388.901,200385.69
    Jul 18, 2007385.80385.80385.80385.8025,000382.61
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in MXN.