Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
61.65
+0.82 (1.35%)
At close: Sep 19, 2025, 4:00 PM EDT
61.66
+0.01 (0.02%)
After-hours: Sep 19, 2025, 7:55 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60.90 | 61.88 | 60.74 | 61.65 | 61.65 | 1.35% | 11,658,542 |
| Sep 18, 2025 | 61.27 | 61.27 | 60.63 | 60.83 | 60.83 | -0.43% | 2,837,701 |
| Sep 17, 2025 | 62.15 | 62.63 | 61.06 | 61.09 | 61.09 | -2.02% | 3,084,157 |
| Sep 16, 2025 | 60.77 | 62.92 | 59.92 | 62.35 | 62.35 | 3.01% | 4,665,596 |
| Sep 15, 2025 | 61.40 | 61.60 | 60.51 | 60.53 | 60.53 | -1.69% | 3,085,786 |
| Sep 12, 2025 | 61.30 | 61.77 | 61.16 | 61.57 | 61.57 | 0.24% | 2,289,908 |
| Sep 11, 2025 | 61.37 | 61.68 | 60.79 | 61.42 | 61.42 | 0.02% | 2,909,339 |
| Sep 10, 2025 | 62.02 | 62.24 | 59.57 | 61.41 | 61.41 | -1.25% | 3,606,207 |
| Sep 9, 2025 | 62.35 | 62.72 | 62.06 | 62.19 | 62.19 | -0.18% | 2,317,133 |
| Sep 8, 2025 | 62.84 | 63.25 | 61.39 | 62.30 | 62.30 | -1.02% | 4,161,692 |
| Sep 5, 2025 | 61.94 | 63.03 | 61.65 | 62.94 | 62.94 | 1.61% | 2,656,447 |
| Sep 4, 2025 | 61.88 | 62.19 | 61.34 | 61.94 | 61.94 | 0.36% | 2,691,225 |
| Sep 3, 2025 | 61.76 | 61.78 | 61.12 | 61.72 | 61.72 | -0.53% | 2,980,299 |
| Sep 2, 2025 | 62.55 | 62.81 | 61.62 | 62.05 | 62.05 | -0.94% | 3,837,980 |
| Aug 29, 2025 | 62.55 | 63.06 | 62.21 | 62.64 | 62.64 | -0.03% | 2,760,640 |
| Aug 28, 2025 | 62.82 | 62.91 | 61.96 | 62.66 | 62.66 | -0.08% | 3,507,083 |
| Aug 27, 2025 | 62.60 | 63.18 | 62.17 | 62.71 | 62.71 | -0.18% | 2,896,175 |
| Aug 26, 2025 | 63.94 | 63.94 | 62.63 | 62.82 | 62.82 | -2.16% | 4,715,379 |
| Aug 25, 2025 | 62.93 | 64.38 | 62.67 | 64.21 | 64.21 | 2.05% | 3,365,294 |
| Aug 22, 2025 | 61.35 | 63.40 | 60.97 | 62.92 | 62.92 | 2.95% | 5,237,475 |
| Aug 21, 2025 | 60.71 | 61.72 | 60.26 | 61.12 | 61.12 | 0.64% | 4,190,456 |
| Aug 20, 2025 | 59.78 | 60.75 | 59.65 | 60.73 | 60.73 | 1.28% | 4,485,477 |
| Aug 19, 2025 | 59.70 | 60.02 | 58.96 | 59.96 | 59.46 | 0.49% | 3,475,509 |
| Aug 18, 2025 | 59.59 | 59.82 | 59.27 | 59.67 | 59.17 | -0.13% | 3,654,544 |
| Aug 15, 2025 | 59.50 | 59.78 | 58.97 | 59.75 | 59.25 | 0.72% | 2,935,937 |
| Aug 14, 2025 | 60.00 | 60.07 | 58.82 | 59.32 | 58.83 | -0.84% | 3,571,596 |
| Aug 13, 2025 | 58.50 | 59.83 | 57.49 | 59.82 | 59.32 | 2.15% | 4,223,985 |
| Aug 12, 2025 | 58.47 | 59.68 | 58.15 | 58.56 | 58.07 | 0.48% | 3,844,803 |
| Aug 11, 2025 | 58.40 | 58.88 | 57.83 | 58.28 | 57.80 | 0.76% | 3,063,296 |
| Aug 8, 2025 | 58.41 | 58.71 | 57.68 | 57.84 | 57.36 | -0.03% | 2,694,402 |
| Aug 7, 2025 | 57.41 | 58.04 | 56.56 | 57.86 | 57.38 | 1.99% | 3,943,621 |
| Aug 6, 2025 | 58.24 | 58.78 | 56.69 | 56.73 | 56.26 | -1.54% | 4,889,936 |
| Aug 5, 2025 | 54.55 | 57.73 | 54.55 | 57.62 | 57.14 | 6.00% | 5,761,264 |
| Aug 4, 2025 | 54.24 | 54.52 | 53.56 | 54.36 | 53.91 | 0.95% | 2,531,041 |
| Aug 1, 2025 | 54.15 | 54.50 | 52.96 | 53.85 | 53.40 | -0.61% | 2,583,504 |
| Jul 31, 2025 | 54.77 | 55.02 | 53.97 | 54.18 | 53.73 | -1.85% | 3,986,398 |
| Jul 30, 2025 | 54.38 | 55.90 | 54.27 | 55.20 | 54.74 | 1.85% | 3,352,722 |
| Jul 29, 2025 | 54.97 | 54.97 | 53.81 | 54.20 | 53.75 | -1.02% | 3,370,914 |
| Jul 28, 2025 | 54.93 | 55.00 | 54.31 | 54.76 | 54.30 | -1.07% | 1,751,638 |
| Jul 25, 2025 | 55.26 | 55.43 | 54.07 | 55.35 | 54.89 | -0.27% | 2,684,327 |
| Jul 24, 2025 | 56.13 | 56.22 | 55.43 | 55.50 | 55.04 | -1.28% | 2,347,084 |
| Jul 23, 2025 | 55.53 | 56.39 | 55.41 | 56.22 | 55.75 | 1.46% | 2,589,581 |
| Jul 22, 2025 | 54.13 | 55.47 | 54.10 | 55.41 | 54.95 | 2.33% | 2,365,600 |
| Jul 21, 2025 | 54.60 | 55.05 | 54.13 | 54.15 | 53.70 | -0.44% | 2,069,985 |
| Jul 18, 2025 | 53.63 | 54.44 | 53.44 | 54.39 | 53.94 | 1.59% | 2,983,040 |
| Jul 17, 2025 | 53.07 | 53.75 | 52.23 | 53.54 | 53.09 | -0.85% | 4,504,147 |
| Jul 16, 2025 | 53.58 | 54.12 | 53.30 | 54.00 | 53.55 | 0.50% | 3,487,347 |
| Jul 15, 2025 | 54.09 | 54.25 | 53.52 | 53.73 | 53.28 | -1.05% | 3,549,162 |
| Jul 14, 2025 | 54.77 | 54.98 | 53.95 | 54.30 | 53.85 | -1.16% | 2,313,677 |
| Jul 11, 2025 | 54.58 | 55.14 | 54.11 | 54.94 | 54.48 | 0.09% | 2,190,095 |