Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Archer-Daniels-Midland Company (ADM.MX)

Compare
880.71
0.00
(0.00%)
At close: April 9 at 10:27:15 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025880.71880.71880.71880.71880.71-
Apr 10, 2025880.71880.71880.71880.71880.71-
Apr 9, 2025871.45880.71871.45880.71880.7164
Apr 8, 2025900.00900.00882.20882.20882.2026
Apr 7, 2025898.00898.00898.00898.00898.0059
Apr 4, 2025928.00928.00928.00928.00928.0020
Apr 3, 2025958.84958.84958.84958.84958.84694
Apr 2, 2025976.00976.00976.00976.00976.00-
Apr 1, 2025977.50977.50976.00976.00976.00130
Mar 31, 2025981.00981.00981.00981.00981.00-
Mar 28, 2025981.00981.00981.00981.00981.0025
Mar 27, 2025928.37928.37928.37928.37928.37-
Mar 26, 2025928.37928.37928.37928.37928.37-
Mar 25, 2025928.37928.37928.37928.37928.3710
Mar 24, 2025930.00930.00930.00930.00930.00-
Mar 21, 2025930.00930.00930.00930.00930.0013
Mar 20, 2025970.00970.00970.00970.00970.00-
Mar 19, 2025970.00970.00970.00970.00970.00-
Mar 18, 2025970.00970.00970.00970.00970.006
Mar 14, 2025945.34945.34945.34945.34945.34-
Mar 13, 2025945.34945.34945.34945.34945.346
Mar 12, 2025962.00962.00950.10950.10950.1040
Mar 11, 20251,028.001,028.001,028.001,028.001,028.00-
Mar 10, 20251,028.001,028.001,028.001,028.001,028.00855
Mar 7, 2025985.00985.00985.00985.00985.00-
Mar 6, 2025985.00985.00985.00985.00985.00-
Mar 5, 2025985.00985.00985.00985.00985.00-
Mar 4, 2025985.00985.00985.00985.00985.00-
Mar 3, 2025985.00985.00985.00985.00985.00-
Feb 28, 2025985.00985.00985.00985.00985.00-
Feb 27, 2025985.00985.00985.00985.00985.00-
Feb 26, 2025985.00985.00985.00985.00985.00-
Feb 25, 2025985.00985.00985.00985.00985.00-
Feb 24, 2025985.00985.00985.00985.00985.00-
Feb 21, 2025984.00985.00984.00985.00985.001,341
Feb 20, 2025930.00930.00930.00930.00930.00-
Feb 19, 2025930.00930.00930.00930.00930.00-
Feb 18, 2025 10.28 Dividend
Feb 18, 2025940.00940.00930.00930.00930.00126
Feb 17, 2025929.00929.00929.00929.00928.49-
Feb 14, 2025929.00929.00929.00929.00928.49-
Feb 13, 2025929.00929.00929.00929.00928.49-
Feb 12, 2025929.00929.00929.00929.00928.49-
Feb 11, 2025929.00929.00929.00929.00928.49-
Feb 10, 2025929.00929.00929.00929.00928.49-
Feb 7, 2025929.00929.00929.00929.00928.49-
Feb 6, 2025930.00930.00929.00929.00928.491,065
Feb 5, 2025964.81964.81964.81964.81964.28761
Feb 4, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 31, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 30, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 29, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 28, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 27, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 24, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 23, 20251,030.001,030.001,030.001,030.001,029.43-
Jan 22, 20251,010.001,030.001,010.001,030.001,029.4310
Jan 21, 20251,050.001,050.001,050.001,050.001,049.42-
Jan 20, 20251,050.001,050.001,050.001,050.001,049.42-
Jan 17, 20251,050.001,050.001,050.001,050.001,049.42-
Jan 16, 20251,050.001,050.001,050.001,050.001,049.42-
Jan 15, 20251,050.001,050.001,050.001,050.001,049.4220
Jan 14, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 13, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 10, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 9, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 8, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 7, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 6, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 3, 20251,040.001,040.001,040.001,040.001,039.43-
Jan 2, 20251,040.001,040.001,040.001,040.001,039.43-
Dec 31, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 30, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 27, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 26, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 24, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 23, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 20, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 19, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 18, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 17, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 16, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 13, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 11, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 10, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 9, 20241,040.001,040.001,040.001,040.001,039.43-
Dec 6, 20241,040.001,040.001,040.001,040.001,039.4350
Dec 5, 20241,072.001,072.001,072.001,072.001,071.41-
Dec 4, 20241,072.001,072.001,072.001,072.001,071.41-
Dec 3, 20241,072.001,072.001,072.001,072.001,071.41-
Dec 2, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 29, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 28, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 27, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 26, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 25, 20241,072.001,072.001,072.001,072.001,071.41-
Nov 22, 20241,072.001,072.001,072.001,072.001,071.417
Nov 21, 2024 10.08 Dividend
Nov 21, 20241,067.221,067.221,067.221,067.221,066.63-
Nov 20, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 19, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 15, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 14, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 13, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 12, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 11, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 8, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 7, 20241,067.221,067.221,067.221,067.221,066.13-
Nov 6, 20241,067.221,067.221,067.221,067.221,066.13648
Nov 5, 20241,037.001,037.001,029.991,030.001,028.95101
Nov 4, 20241,130.741,130.741,130.741,130.741,129.59-
Nov 1, 20241,130.741,130.741,130.741,130.741,129.59-
Oct 31, 20241,130.741,130.741,130.741,130.741,129.59-
Oct 30, 20241,130.741,130.741,130.741,130.741,129.59-
Oct 29, 20241,130.741,130.741,130.741,130.741,129.59-
Oct 28, 20241,130.741,130.741,130.741,130.741,129.59-
Oct 25, 20241,130.741,130.741,130.741,130.741,129.59612
Oct 24, 20241,123.001,123.001,123.001,123.001,121.86-
Oct 23, 20241,123.001,123.001,123.001,123.001,121.86-
Oct 22, 20241,123.001,123.001,123.001,123.001,121.86-
Oct 21, 20241,123.001,123.001,123.001,123.001,121.86-
Oct 18, 20241,123.001,123.001,123.001,123.001,121.8620
Oct 17, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 16, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 15, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 14, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 11, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 10, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 9, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 8, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 7, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 4, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 3, 20241,179.401,179.401,179.401,179.401,178.20-
Oct 2, 20241,179.401,179.401,179.401,179.401,178.205
Sep 30, 20241,177.081,177.081,177.081,177.081,175.88-
Sep 27, 20241,183.001,183.001,177.081,177.081,175.8874
Sep 26, 20241,155.001,155.001,155.001,155.001,153.83-
Sep 25, 20241,155.001,155.001,155.001,155.001,153.8335
Sep 24, 20241,157.201,157.201,157.201,157.201,156.02-
Sep 23, 20241,157.201,157.201,157.201,157.201,156.02-
Sep 20, 20241,157.201,157.201,157.201,157.201,156.02-
Sep 19, 20241,157.201,157.201,157.201,157.201,156.02-
Sep 18, 20241,152.001,157.201,152.001,157.201,156.02761
Sep 17, 20241,168.001,168.001,168.001,168.001,166.8133
Sep 13, 20241,167.001,167.001,167.001,167.001,165.81-
Sep 12, 20241,167.001,167.001,167.001,167.001,165.8133
Sep 11, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 10, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 9, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 6, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 5, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 4, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 3, 20241,185.001,185.001,185.001,185.001,183.79-
Sep 2, 20241,185.001,185.001,185.001,185.001,183.79-
Aug 30, 20241,185.001,185.001,185.001,185.001,183.79-
Aug 29, 20241,190.001,190.001,185.001,185.001,183.79115
Aug 28, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 27, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 26, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 23, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 22, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 21, 2024 10.08 Dividend
Aug 21, 20241,100.001,100.001,100.001,100.001,098.88-
Aug 20, 20241,100.001,100.001,100.001,100.001,098.3810
Aug 19, 20241,100.001,100.001,100.001,100.001,098.38-
Aug 16, 20241,100.001,100.001,100.001,100.001,098.38-
Aug 15, 20241,100.001,100.001,100.001,100.001,098.38-
Aug 14, 20241,095.001,100.001,095.001,100.001,098.38534
Aug 13, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 12, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 9, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 8, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 7, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 6, 20241,060.001,060.001,060.001,060.001,058.44-
Aug 5, 20241,060.001,060.001,060.001,060.001,058.4449
Aug 2, 20241,165.001,165.001,165.001,165.001,163.29-
Aug 1, 20241,165.001,165.001,165.001,165.001,163.29-
Jul 31, 20241,165.001,165.001,165.001,165.001,163.29-
Jul 30, 20241,165.001,165.001,165.001,165.001,163.2938
Jul 29, 20241,175.001,175.001,175.001,175.001,173.277
Jul 26, 20241,100.001,100.001,100.001,100.001,098.385
Jul 25, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 24, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 23, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 22, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 19, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 18, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 17, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 16, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 15, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 12, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 11, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 10, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 9, 20241,130.001,130.001,130.001,130.001,128.34-
Jul 8, 20241,110.001,130.001,110.001,130.001,128.3413
Jul 5, 20241,106.001,106.001,106.001,106.001,104.37-
Jul 4, 20241,106.001,106.001,106.001,106.001,104.37-
Jul 3, 20241,106.001,106.001,106.001,106.001,104.377
Jul 2, 20241,106.001,106.001,106.001,106.001,104.37-
Jul 1, 20241,106.001,106.001,106.001,106.001,104.37-
Jun 28, 20241,106.001,106.001,106.001,106.001,104.37-
Jun 27, 20241,106.001,106.001,106.001,106.001,104.37-
Jun 26, 20241,106.001,106.001,106.001,106.001,104.379
Jun 25, 20241,098.001,106.001,098.001,106.001,104.3754
Jun 24, 20241,098.001,098.001,098.001,098.001,096.38-
Jun 21, 20241,080.001,100.001,080.001,098.001,096.38206
Jun 20, 20241,090.001,090.001,090.001,090.001,088.4015
Jun 19, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 18, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 17, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 14, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 13, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 12, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 11, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 10, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 7, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 6, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 5, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 4, 20241,010.001,010.001,010.001,010.001,008.51-
Jun 3, 20241,010.001,010.001,010.001,010.001,008.5112
May 31, 20241,040.001,040.001,040.001,040.001,038.47-
May 30, 20241,040.001,040.001,040.001,040.001,038.47-
May 29, 20241,040.001,040.001,040.001,040.001,038.47-
May 28, 20241,040.001,040.001,040.001,040.001,038.47-
May 27, 20241,040.001,040.001,040.001,040.001,038.47-
May 24, 20241,040.001,040.001,040.001,040.001,038.47-
May 23, 20241,040.001,040.001,040.001,040.001,038.47-
May 22, 20241,040.001,040.001,040.001,040.001,038.47-
May 21, 20241,040.001,040.001,040.001,040.001,038.47-
May 20, 20241,040.001,040.001,040.001,040.001,038.47-
May 17, 20241,040.001,040.001,040.001,040.001,038.47-
May 16, 20241,040.001,040.001,040.001,040.001,038.47-
May 15, 2024 10.08 Dividend
May 15, 20241,040.001,040.001,040.001,040.001,038.47-
May 14, 20241,040.001,040.001,040.001,040.001,037.97-
May 13, 20241,040.001,040.001,040.001,040.001,037.97-
May 10, 20241,040.001,040.001,040.001,040.001,037.97-
May 9, 20241,040.001,040.001,040.001,040.001,037.97-
May 8, 20241,040.001,040.001,040.001,040.001,037.97-
May 7, 20241,040.001,040.001,040.001,040.001,037.97-
May 6, 20241,040.001,040.001,040.001,040.001,037.97-
May 3, 20241,040.001,040.001,040.001,040.001,037.97-
May 2, 20241,040.001,040.001,040.001,040.001,037.97-
Apr 30, 20241,040.001,040.001,040.001,040.001,037.97-
Apr 29, 20241,040.001,040.001,040.001,040.001,037.978
Apr 26, 20241,048.251,048.251,048.251,048.251,046.20-
Apr 25, 20241,048.251,048.251,048.251,048.251,046.20-
Apr 24, 20241,048.251,048.251,048.251,048.251,046.2020
Apr 23, 20241,048.251,048.251,048.251,048.251,046.20-
Apr 22, 20241,048.251,048.251,048.251,048.251,046.20-
Apr 19, 20241,048.251,048.251,048.251,048.251,046.20-
Apr 18, 20241,048.251,048.651,048.251,048.251,046.201,709
Apr 17, 20241,041.001,041.001,041.001,041.001,038.97-
Apr 16, 20241,041.001,041.001,041.001,041.001,038.97-
Apr 15, 20241,041.001,041.001,041.001,041.001,038.97-
Apr 12, 20241,041.001,041.001,041.001,041.001,038.97-
Apr 11, 20241,041.001,041.001,041.001,041.001,038.97-
Waiting for permission
Allow microphone access to enable voice search

Try again.