ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.52	67.19	66.16	66.54	-	-0.57%	1,127,757
Jan 29, 2026	67.97	69.06	66.85	66.92	66.92	-0.71%	5,615,185
Jan 28, 2026	68.83	69.75	67.05	67.40	67.40	-1.22%	3,235,508
Jan 27, 2026	67.26	68.45	66.85	68.23	68.23	1.28%	2,556,726
Jan 26, 2026	67.82	67.89	67.01	67.37	67.37	-0.21%	2,747,245
Jan 23, 2026	67.59	68.06	66.69	67.51	67.51	0.58%	3,012,594
Jan 22, 2026	67.84	68.05	66.88	67.12	67.12	-0.86%	3,992,876
Jan 21, 2026	66.07	67.84	65.42	67.70	67.70	2.76%	3,765,235
Jan 20, 2026	64.90	66.17	63.94	65.88	65.88	1.07%	4,002,142
Jan 16, 2026	66.00	66.53	64.96	65.18	65.18	-2.09%	3,618,684
Jan 15, 2026	64.42	66.63	64.36	66.57	66.57	3.05%	4,901,497
Jan 14, 2026	63.64	65.71	63.64	64.60	64.60	1.92%	5,475,460
Jan 13, 2026	62.20	63.42	62.01	63.38	63.38	1.90%	2,716,397
Jan 12, 2026	62.22	62.75	61.84	62.20	62.20	0.42%	2,757,652
Jan 9, 2026	61.77	62.42	60.94	61.94	61.94	1.23%	3,567,954
Jan 8, 2026	58.16	62.38	58.16	61.19	61.19	4.56%	4,764,104
Jan 7, 2026	60.26	60.38	58.16	58.52	58.52	-3.26%	3,181,314
Jan 6, 2026	59.91	61.06	59.10	60.49	60.49	1.53%	3,987,881
Jan 5, 2026	58.48	59.66	57.81	59.58	59.58	0.90%	3,684,334
Jan 2, 2026	57.44	59.35	57.21	59.05	59.05	2.71%	2,971,810
Dec 31, 2025	58.10	58.26	57.46	57.49	57.49	-1.17%	1,587,850
Dec 30, 2025	58.25	58.71	58.03	58.17	58.17	-0.09%	1,952,967
Dec 29, 2025	57.90	58.44	57.72	58.22	58.22	0.54%	1,658,612
Dec 26, 2025	57.71	57.95	57.54	57.91	57.91	0.22%	1,141,828
Dec 24, 2025	57.81	58.10	57.65	57.78	57.78	0.54%	753,821
Dec 23, 2025	57.84	58.02	57.29	57.47	57.47	-0.66%	1,951,145
Dec 22, 2025	57.86	58.33	57.48	57.85	57.85	-0.67%	1,991,393
Dec 19, 2025	58.18	58.74	57.65	58.24	58.24	-0.10%	7,468,221
Dec 18, 2025	58.46	59.09	58.29	58.30	58.30	-0.44%	2,871,232
Dec 17, 2025	58.56	59.36	58.12	58.56	58.56	1.00%	2,901,137
Dec 16, 2025	58.78	59.62	57.89	57.98	57.98	-3.69%	3,847,963
Dec 15, 2025	59.69	60.37	59.05	60.20	60.20	0.32%	2,646,011
Dec 12, 2025	60.16	60.59	59.12	60.01	60.01	0.15%	2,996,569
Dec 11, 2025	58.42	59.96	58.42	59.92	59.92	2.94%	2,427,449
Dec 10, 2025	58.28	58.99	57.17	58.21	58.21	0.24%	2,961,968
Dec 9, 2025	57.86	59.11	57.80	58.07	58.07	0.22%	2,543,497
Dec 8, 2025	58.90	58.97	57.86	57.94	57.94	-1.81%	2,428,449
Dec 5, 2025	59.12	59.59	58.97	59.01	59.01	-0.59%	1,925,474
Dec 4, 2025	59.98	60.07	57.95	59.36	59.36	-0.74%	2,924,768
Dec 3, 2025	60.68	61.17	59.66	59.80	59.80	-0.85%	2,239,402
Dec 2, 2025	60.47	60.66	59.97	60.31	60.31	-0.35%	1,800,934
Dec 1, 2025	60.87	61.37	60.43	60.52	60.52	-0.36%	2,449,999
Nov 28, 2025	60.43	61.08	60.41	60.74	60.74	0.31%	1,139,827
Nov 26, 2025	59.55	61.05	59.55	60.55	60.55	1.42%	2,159,217
Nov 25, 2025	58.95	59.81	58.74	59.70	59.70	1.79%	2,315,679
Nov 24, 2025	58.41	58.94	57.94	58.65	58.65	0.03%	5,781,954
Nov 21, 2025	57.97	59.29	57.74	58.63	58.63	1.31%	3,103,733
Nov 20, 2025	58.24	58.99	57.85	57.87	57.87	-0.62%	2,997,430
Nov 19, 2025	60.30	60.57	56.80	58.23	58.23	-4.59%	5,265,287
Nov 18, 2025	58.98	61.13	58.25	61.03	60.52	3.90%	3,312,330