ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	58.62	59.70	58.43	58.74	58.25	0.22%	2,404,601
Nov 14, 2025	58.75	59.78	58.06	58.61	58.12	-0.37%	3,103,301
Nov 13, 2025	57.89	59.72	57.85	58.83	58.34	1.87%	3,691,625
Nov 12, 2025	57.17	58.16	57.02	57.75	57.27	0.21%	3,130,666
Nov 11, 2025	56.37	57.69	56.02	57.63	57.15	2.91%	3,394,208
Nov 10, 2025	57.06	57.06	55.58	56.00	55.53	-1.72%	4,063,239
Nov 7, 2025	56.99	56.99	56.22	56.98	56.50	0.46%	3,740,096
Nov 6, 2025	56.13	57.39	56.13	56.72	56.25	0.76%	4,019,004
Nov 5, 2025	58.67	58.79	56.12	56.29	55.82	-6.37%	5,743,975
Nov 4, 2025	56.15	61.90	55.60	60.12	59.62	0.05%	8,265,575
Nov 3, 2025	60.10	61.03	59.55	60.09	59.59	-0.73%	3,877,373
Oct 31, 2025	60.36	60.84	59.60	60.53	60.02	-0.26%	4,037,566
Oct 30, 2025	61.00	61.36	60.62	60.69	60.18	0.28%	2,521,048
Oct 29, 2025	60.97	61.33	60.39	60.52	60.01	-1.39%	3,183,165