Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
53.85
-0.33 (-0.61%)
At close: Aug 1, 2025, 4:00 PM
53.60
-0.25 (-0.46%)
After-hours: Aug 1, 2025, 7:32 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.15 | 54.50 | 52.96 | 53.85 | 53.85 | -0.61% | 2,583,504 |
| Jul 31, 2025 | 54.77 | 55.02 | 53.97 | 54.18 | 54.18 | -1.85% | 3,986,398 |
| Jul 30, 2025 | 54.38 | 55.90 | 54.27 | 55.20 | 55.20 | 1.85% | 3,352,722 |
| Jul 29, 2025 | 54.97 | 54.97 | 53.81 | 54.20 | 54.20 | -1.02% | 3,370,914 |
| Jul 28, 2025 | 54.93 | 55.00 | 54.31 | 54.76 | 54.76 | -1.07% | 1,751,638 |
| Jul 25, 2025 | 55.26 | 55.43 | 54.07 | 55.35 | 55.35 | -0.27% | 2,684,327 |
| Jul 24, 2025 | 56.13 | 56.22 | 55.43 | 55.50 | 55.50 | -1.28% | 2,347,084 |
| Jul 23, 2025 | 55.53 | 56.39 | 55.41 | 56.22 | 56.22 | 1.46% | 2,589,581 |
| Jul 22, 2025 | 54.13 | 55.47 | 54.10 | 55.41 | 55.41 | 2.33% | 2,365,600 |
| Jul 21, 2025 | 54.60 | 55.05 | 54.13 | 54.15 | 54.15 | -0.44% | 2,069,985 |
| Jul 18, 2025 | 53.63 | 54.44 | 53.44 | 54.39 | 54.39 | 1.59% | 2,983,040 |
| Jul 17, 2025 | 53.07 | 53.75 | 52.23 | 53.54 | 53.54 | -0.85% | 4,504,147 |
| Jul 16, 2025 | 53.58 | 54.12 | 53.30 | 54.00 | 54.00 | 0.50% | 3,487,347 |
| Jul 15, 2025 | 54.09 | 54.25 | 53.52 | 53.73 | 53.73 | -1.05% | 3,549,162 |
| Jul 14, 2025 | 54.77 | 54.98 | 53.95 | 54.30 | 54.30 | -1.16% | 2,313,677 |
| Jul 11, 2025 | 54.58 | 55.14 | 54.11 | 54.94 | 54.94 | 0.09% | 2,190,095 |
| Jul 10, 2025 | 54.03 | 55.58 | 53.51 | 54.89 | 54.89 | 1.65% | 3,013,627 |
| Jul 9, 2025 | 54.54 | 54.68 | 53.21 | 54.00 | 54.00 | -1.01% | 3,184,571 |
| Jul 8, 2025 | 54.61 | 55.31 | 54.41 | 54.55 | 54.55 | 0.06% | 3,015,456 |
| Jul 7, 2025 | 54.88 | 55.47 | 54.47 | 54.52 | 54.52 | -1.43% | 2,761,184 |
| Jul 3, 2025 | 56.00 | 56.37 | 54.88 | 55.31 | 55.31 | -1.06% | 2,259,865 |
| Jul 2, 2025 | 54.90 | 55.98 | 54.30 | 55.90 | 55.90 | 2.66% | 4,662,350 |
| Jul 1, 2025 | 52.68 | 54.62 | 52.57 | 54.45 | 54.45 | 3.16% | 5,012,212 |
| Jun 30, 2025 | 52.00 | 53.13 | 51.65 | 52.78 | 52.78 | 1.54% | 4,198,827 |
| Jun 27, 2025 | 53.18 | 53.28 | 51.34 | 51.98 | 51.98 | -2.24% | 4,770,110 |
| Jun 26, 2025 | 52.57 | 53.55 | 52.48 | 53.17 | 53.17 | 1.66% | 3,598,277 |
| Jun 25, 2025 | 52.65 | 52.91 | 51.71 | 52.30 | 52.30 | -1.19% | 4,524,873 |
| Jun 24, 2025 | 52.40 | 53.33 | 52.35 | 52.93 | 52.93 | 0.21% | 4,966,083 |
| Jun 23, 2025 | 53.34 | 53.88 | 52.68 | 52.82 | 52.82 | -1.47% | 3,640,881 |
| Jun 20, 2025 | 54.29 | 54.45 | 53.32 | 53.61 | 53.61 | -0.70% | 8,469,944 |
| Jun 18, 2025 | 54.07 | 55.05 | 53.92 | 53.99 | 53.99 | -0.20% | 4,620,945 |
| Jun 17, 2025 | 53.98 | 54.88 | 53.73 | 54.10 | 54.10 | -0.11% | 5,309,591 |
| Jun 16, 2025 | 52.29 | 54.64 | 52.25 | 54.16 | 54.16 | 4.15% | 8,322,347 |
| Jun 13, 2025 | 49.75 | 52.41 | 49.58 | 52.00 | 52.00 | 4.71% | 7,556,592 |
| Jun 12, 2025 | 48.36 | 49.71 | 48.20 | 49.66 | 49.66 | 2.03% | 3,330,343 |
| Jun 11, 2025 | 48.89 | 48.91 | 48.37 | 48.67 | 48.67 | -0.14% | 3,330,370 |
| Jun 10, 2025 | 48.00 | 48.93 | 47.98 | 48.74 | 48.74 | 1.75% | 2,820,034 |
| Jun 9, 2025 | 47.49 | 48.06 | 47.42 | 47.90 | 47.90 | 1.01% | 2,332,213 |
| Jun 6, 2025 | 47.42 | 47.77 | 47.25 | 47.42 | 47.42 | 0.94% | 2,169,939 |
| Jun 5, 2025 | 47.37 | 47.45 | 46.81 | 46.98 | 46.98 | -0.55% | 2,288,203 |
| Jun 4, 2025 | 47.18 | 47.47 | 46.85 | 47.24 | 47.24 | -0.08% | 3,223,484 |
| Jun 3, 2025 | 47.94 | 47.94 | 46.82 | 47.28 | 47.28 | -1.70% | 3,690,380 |
| Jun 2, 2025 | 48.27 | 48.27 | 47.28 | 48.10 | 48.10 | -0.35% | 2,648,191 |
| May 30, 2025 | 48.09 | 48.37 | 47.57 | 48.27 | 48.27 | -0.21% | 4,963,171 |
| May 29, 2025 | 48.38 | 48.65 | 47.94 | 48.37 | 48.37 | 0.04% | 1,812,898 |
| May 28, 2025 | 48.64 | 48.74 | 48.21 | 48.35 | 48.35 | -0.58% | 2,229,402 |
| May 27, 2025 | 48.31 | 48.72 | 47.90 | 48.63 | 48.63 | 1.44% | 2,011,762 |
| May 23, 2025 | 47.60 | 48.06 | 47.25 | 47.94 | 47.94 | -0.04% | 1,674,732 |
| May 22, 2025 | 47.84 | 48.16 | 47.37 | 47.96 | 47.96 | -0.70% | 2,573,620 |
| May 21, 2025 | 49.68 | 49.68 | 48.19 | 48.30 | 48.30 | -3.71% | 2,805,033 |