ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.00	69.20	67.60	67.88	67.88	-1.42%	2,662,164
Feb 19, 2026	67.69	68.98	67.22	68.86	68.86	1.98%	2,679,164
Feb 18, 2026	68.23	68.86	67.20	67.52	67.52	-1.53%	3,577,839
Feb 17, 2026	68.77	69.15	66.55	68.57	68.57	-1.35%	3,867,468
Feb 13, 2026	69.13	70.06	68.37	69.51	68.99	0.01%	3,063,865
Feb 12, 2026	69.27	70.09	68.59	69.50	68.98	0.29%	3,508,285
Feb 11, 2026	68.90	69.94	68.45	69.30	68.78	0.99%	6,429,071
Feb 10, 2026	67.59	68.68	67.26	68.62	68.11	1.89%	3,194,778
Feb 9, 2026	66.34	67.57	65.50	67.35	66.85	1.54%	3,275,103
Feb 6, 2026	65.37	67.81	65.22	66.33	65.83	1.38%	2,761,894
Feb 5, 2026	67.56	67.56	64.86	65.43	64.94	-2.84%	3,169,890
Feb 4, 2026	67.12	67.88	66.53	67.34	66.84	-0.07%	5,968,671
Feb 3, 2026	62.42	68.24	62.40	67.39	66.89	-1.01%	7,404,878
Feb 2, 2026	67.18	68.37	66.77	68.08	67.57	1.14%	5,608,041
Jan 30, 2026	66.52	67.34	66.16	67.31	66.81	0.58%	5,377,467
Jan 29, 2026	67.97	69.06	66.85	66.92	66.42	-0.71%	5,621,602
Jan 28, 2026	68.83	69.75	67.05	67.40	66.90	-1.22%	3,237,876
Jan 27, 2026	67.26	68.45	66.85	68.23	67.72	1.28%	2,586,202
Jan 26, 2026	67.82	67.89	67.01	67.37	66.87	-0.21%	2,752,205
Jan 23, 2026	67.59	68.06	66.69	67.51	67.00	0.58%	3,013,769
Jan 22, 2026	67.84	68.05	66.88	67.12	66.62	-0.86%	3,993,851
Jan 21, 2026	66.07	67.84	65.42	67.70	67.19	2.76%	3,769,754
Jan 20, 2026	64.90	66.17	63.94	65.88	65.39	1.07%	4,052,076
Jan 16, 2026	66.00	66.53	64.96	65.18	64.69	-2.09%	3,660,749
Jan 15, 2026	64.42	66.63	64.36	66.57	66.07	3.05%	5,085,324
Jan 14, 2026	63.64	65.71	63.64	64.60	64.12	1.92%	5,476,376
Jan 13, 2026	62.20	63.42	62.01	63.38	62.91	1.90%	2,717,999
Jan 12, 2026	62.22	62.75	61.84	62.20	61.73	0.42%	2,758,841
Jan 9, 2026	61.77	62.42	60.94	61.94	61.48	1.23%	3,568,058
Jan 8, 2026	58.16	62.38	58.16	61.19	60.73	4.56%	4,790,291
Jan 7, 2026	60.26	60.38	58.16	58.52	58.08	-3.26%	3,181,848
Jan 6, 2026	59.91	61.06	59.10	60.49	60.04	1.53%	4,020,451
Jan 5, 2026	58.48	59.66	57.81	59.58	59.13	0.90%	3,684,587
Jan 2, 2026	57.44	59.35	57.21	59.05	58.61	2.71%	2,972,292
Dec 31, 2025	58.10	58.26	57.46	57.49	57.06	-1.17%	1,589,506
Dec 30, 2025	58.25	58.71	58.03	58.17	57.73	-0.09%	2,017,448
Dec 29, 2025	57.90	58.44	57.72	58.22	57.78	0.54%	1,764,928
Dec 26, 2025	57.71	57.95	57.54	57.91	57.48	0.22%	1,172,220
Dec 24, 2025	57.81	58.10	57.65	57.78	57.35	0.54%	767,841
Dec 23, 2025	57.84	58.02	57.29	57.47	57.04	-0.66%	2,073,125
Dec 22, 2025	57.86	58.33	57.48	57.85	57.42	-0.67%	2,328,966
Dec 19, 2025	58.18	58.74	57.65	58.24	57.80	-0.10%	7,828,845
Dec 18, 2025	58.46	59.09	58.29	58.30	57.86	-0.44%	2,871,232
Dec 17, 2025	58.56	59.36	58.12	58.56	58.12	1.00%	2,901,137
Dec 16, 2025	58.78	59.62	57.89	57.98	57.55	-3.69%	3,847,963
Dec 15, 2025	59.69	60.37	59.05	60.20	59.75	0.32%	2,646,011
Dec 12, 2025	60.16	60.59	59.12	60.01	59.56	0.15%	2,996,569
Dec 11, 2025	58.42	59.96	58.42	59.92	59.47	2.94%	2,427,449
Dec 10, 2025	58.28	58.99	57.17	58.21	57.77	0.24%	2,961,968
Dec 9, 2025	57.86	59.11	57.80	58.07	57.64	0.22%	2,543,497