Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
72.50
+1.67 (2.36%)
At close: Mar 12, 2026, 4:00 PM EDT
73.03
+0.53 (0.73%)
Pre-market: Mar 13, 2026, 6:17 AM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 71.50 | 73.72 | 70.52 | 72.50 | 72.50 | 2.36% | 5,538,587 |
| Mar 11, 2026 | 68.93 | 71.43 | 68.91 | 70.83 | 70.83 | 2.08% | 5,800,642 |
| Mar 10, 2026 | 68.49 | 69.85 | 67.09 | 69.39 | 69.39 | 2.16% | 5,132,015 |
| Mar 9, 2026 | 67.51 | 68.74 | 66.31 | 67.92 | 67.92 | 0.71% | 3,645,794 |
| Mar 6, 2026 | 66.94 | 68.03 | 65.50 | 67.44 | 67.44 | 1.37% | 3,398,996 |
| Mar 5, 2026 | 67.02 | 67.07 | 65.96 | 66.53 | 66.53 | -1.03% | 2,854,811 |
| Mar 4, 2026 | 68.30 | 68.50 | 66.72 | 67.22 | 67.22 | -1.13% | 2,367,637 |
| Mar 3, 2026 | 68.44 | 68.65 | 67.17 | 67.99 | 67.99 | -2.33% | 2,903,643 |
| Mar 2, 2026 | 69.50 | 70.48 | 68.27 | 69.61 | 69.61 | 0.83% | 3,015,555 |
| Feb 27, 2026 | 67.43 | 69.10 | 66.83 | 69.04 | 69.04 | 2.40% | 5,021,518 |
| Feb 26, 2026 | 67.41 | 68.26 | 66.81 | 67.42 | 67.42 | -0.04% | 2,730,073 |
| Feb 25, 2026 | 68.07 | 68.57 | 65.88 | 67.45 | 67.45 | -0.84% | 2,677,595 |
| Feb 24, 2026 | 67.65 | 68.72 | 66.88 | 68.02 | 68.02 | 0.49% | 2,350,669 |
| Feb 23, 2026 | 67.86 | 69.39 | 67.43 | 67.69 | 67.69 | -0.28% | 2,177,158 |
| Feb 20, 2026 | 69.00 | 69.20 | 67.60 | 67.88 | 67.88 | -1.42% | 2,697,762 |
| Feb 19, 2026 | 67.69 | 68.98 | 67.22 | 68.86 | 68.86 | 1.98% | 2,748,914 |
| Feb 18, 2026 | 68.23 | 68.86 | 67.20 | 67.52 | 67.52 | -1.53% | 3,578,616 |
| Feb 17, 2026 | 68.77 | 69.15 | 66.55 | 68.57 | 68.57 | -1.35% | 3,993,613 |
| 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 |