Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
56.59
-0.13 (-0.23%)
Nov 7, 2025, 1:17 PM EST - Market open
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 56.99 | 56.99 | 56.22 | 56.69 | - | -0.05% | 1,156,782 |
| Nov 6, 2025 | 56.13 | 57.39 | 56.13 | 56.72 | 56.72 | 0.76% | 4,019,004 |
| Nov 5, 2025 | 58.67 | 58.79 | 56.12 | 56.29 | 56.29 | -6.37% | 5,725,355 |
| Nov 4, 2025 | 56.15 | 61.90 | 55.60 | 60.12 | 60.12 | 0.05% | 8,265,575 |
| Nov 3, 2025 | 60.10 | 61.03 | 59.55 | 60.09 | 60.09 | -0.73% | 3,877,373 |
| Oct 31, 2025 | 60.36 | 60.84 | 59.60 | 60.53 | 60.53 | -0.26% | 4,037,566 |
| Oct 30, 2025 | 61.00 | 61.36 | 60.62 | 60.69 | 60.69 | 0.28% | 2,521,048 |
| Oct 29, 2025 | 60.97 | 61.33 | 60.39 | 60.52 | 60.52 | -1.39% | 3,183,165 |
| Oct 28, 2025 | 61.52 | 62.18 | 61.08 | 61.37 | 61.37 | -0.92% | 2,104,474 |
| Oct 27, 2025 | 64.76 | 65.00 | 61.51 | 61.94 | 61.94 | -2.19% | 3,409,645 |
| Oct 24, 2025 | 62.50 | 63.88 | 62.50 | 63.33 | 63.33 | 1.31% | 1,916,896 |
| Oct 23, 2025 | 62.50 | 63.00 | 61.90 | 62.51 | 62.51 | 0.97% | 2,047,840 |
| Oct 22, 2025 | 61.74 | 62.81 | 61.18 | 61.91 | 61.91 | 0.31% | 2,193,309 |
| Oct 21, 2025 | 63.10 | 63.33 | 61.07 | 61.72 | 61.72 | -2.33% | 2,822,682 |
| Oct 20, 2025 | 63.72 | 63.99 | 62.92 | 63.19 | 63.19 | -0.22% | 2,124,523 |
| Oct 17, 2025 | 62.35 | 63.36 | 61.86 | 63.33 | 63.33 | 0.68% | 3,048,602 |
| Oct 16, 2025 | 63.54 | 64.18 | 62.80 | 62.90 | 62.90 | -0.76% | 3,638,042 |
| Oct 15, 2025 | 63.04 | 64.57 | 62.22 | 63.38 | 63.38 | 2.47% | 5,344,098 |
| Oct 14, 2025 | 60.75 | 62.39 | 58.42 | 61.85 | 61.85 | 0.34% | 6,127,629 |
| Oct 13, 2025 | 61.04 | 62.44 | 60.66 | 61.64 | 61.64 | 1.31% | 3,609,580 |
| Oct 10, 2025 | 61.26 | 62.04 | 60.80 | 60.84 | 60.84 | -0.77% | 4,527,795 |
| Oct 9, 2025 | 62.28 | 63.11 | 61.05 | 61.31 | 61.31 | -1.46% | 3,706,643 |
| Oct 8, 2025 | 62.97 | 63.56 | 60.81 | 62.22 | 62.22 | -1.07% | 4,711,421 |
| Oct 7, 2025 | 62.33 | 63.42 | 62.07 | 62.89 | 62.89 | 0.70% | 3,486,788 |
| Oct 6, 2025 | 61.05 | 63.19 | 60.61 | 62.45 | 62.45 | 2.31% | 4,057,813 |
| Oct 3, 2025 | 58.91 | 61.25 | 58.83 | 61.04 | 61.04 | 3.27% | 4,260,898 |
| Oct 2, 2025 | 59.07 | 59.51 | 58.89 | 59.11 | 59.11 | -0.24% | 2,725,196 |
| Oct 1, 2025 | 60.07 | 60.32 | 58.17 | 59.25 | 59.25 | -0.82% | 3,650,690 |
| Sep 30, 2025 | 60.20 | 60.58 | 59.69 | 59.74 | 59.74 | -0.95% | 3,233,627 |
| Sep 29, 2025 | 60.64 | 60.68 | 59.35 | 60.31 | 60.31 | -0.48% | 4,268,219 |
| Sep 26, 2025 | 61.31 | 61.54 | 59.36 | 60.60 | 60.60 | -0.77% | 5,878,774 |
| Sep 25, 2025 | 61.99 | 62.28 | 61.02 | 61.07 | 61.07 | -0.67% | 2,939,431 |
| Sep 24, 2025 | 61.03 | 62.05 | 60.91 | 61.48 | 61.48 | 1.29% | 2,537,663 |
| Sep 23, 2025 | 59.91 | 61.60 | 59.91 | 60.70 | 60.70 | 1.40% | 3,624,651 |
| Sep 22, 2025 | 61.23 | 61.33 | 58.46 | 59.86 | 59.86 | -2.90% | 4,342,490 |
| 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 |