ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	48.32	48.32	47.39	47.99	-	-0.04%	-
Mar 31, 2025	47.82	48.54	47.68	48.01	48.01	0.29%	3,041,312
Mar 28, 2025	48.31	48.40	47.62	47.87	47.87	-0.85%	2,077,762
Mar 27, 2025	47.29	48.48	47.25	48.28	48.28	2.57%	3,975,350
Mar 26, 2025	46.10	47.21	46.05	47.07	47.07	2.21%	2,985,963
Mar 25, 2025	45.96	46.58	45.80	46.05	46.05	0.26%	3,853,653
Mar 24, 2025	45.90	46.61	45.49	45.93	45.93	-0.37%	3,992,314
Mar 21, 2025	46.60	46.96	45.98	46.10	46.10	-0.90%	50,983,844
Mar 20, 2025	46.82	47.23	46.26	46.52	46.52	-0.87%	5,540,737
Mar 19, 2025	47.54	47.92	46.49	46.93	46.93	-1.57%	5,745,073
Mar 18, 2025	48.48	48.65	47.64	47.68	47.68	-0.65%	3,740,357
Mar 17, 2025	47.62	48.67	47.55	47.99	47.99	1.72%	4,661,713
Mar 14, 2025	46.96	47.51	46.39	47.18	47.18	-0.15%	2,922,914
Mar 13, 2025	47.00	48.12	46.75	47.25	47.25	0.36%	3,557,398
Mar 12, 2025	48.00	48.15	46.84	47.08	47.08	-3.21%	4,061,018
Mar 11, 2025	50.77	51.03	48.50	48.64	48.64	-3.89%	4,958,294
Mar 10, 2025	49.94	52.36	49.93	50.61	50.61	2.37%	6,433,977
Mar 7, 2025	47.93	50.27	47.89	49.44	49.44	2.87%	4,428,602
Mar 6, 2025	45.85	48.36	45.80	48.06	48.06	4.93%	4,418,060
Mar 5, 2025	45.82	46.34	45.31	45.80	45.80	-0.04%	3,265,831
Mar 4, 2025	46.30	46.83	45.71	45.82	45.82	-1.63%	3,634,102
Mar 3, 2025	47.32	47.65	46.33	46.58	46.58	-1.31%	3,366,100
Feb 28, 2025	46.96	47.46	46.77	47.20	47.20	1.31%	6,678,216
Feb 27, 2025	46.78	47.25	46.51	46.59	46.59	-0.83%	3,405,933
Feb 26, 2025	48.51	48.64	46.95	46.98	46.98	-3.65%	3,899,131
Feb 25, 2025	48.32	49.08	48.11	48.76	48.76	0.74%	3,985,486
Feb 24, 2025	48.15	49.15	47.61	48.40	48.40	0.44%	5,041,579
Feb 21, 2025	46.74	48.48	46.50	48.19	48.19	3.52%	5,487,545
Feb 20, 2025	45.98	46.60	45.82	46.55	46.55	1.11%	2,704,445
Feb 19, 2025	45.83	46.51	45.74	46.04	46.04	0.28%	3,163,204
Feb 18, 2025	45.50	46.00	45.27	45.91	45.91	-0.41%	3,040,687
Feb 14, 2025	45.76	46.26	45.76	46.10	45.59	0.85%	3,382,088
Feb 13, 2025	45.11	47.14	44.92	45.71	45.21	1.08%	5,556,926
Feb 12, 2025	45.36	46.28	45.14	45.22	44.72	-2.63%	3,454,836
Feb 11, 2025	45.91	46.56	45.60	46.44	45.93	0.76%	2,934,136
Feb 10, 2025	45.64	46.18	45.36	46.09	45.58	0.72%	4,392,037
Feb 7, 2025	45.67	46.30	45.36	45.76	45.26	0.46%	4,346,270
Feb 6, 2025	46.80	47.13	45.01	45.55	45.05	-1.94%	5,401,516
Feb 5, 2025	47.49	47.51	45.14	46.45	45.94	-2.19%	7,418,750
Feb 4, 2025	48.50	48.70	47.46	47.49	46.97	-5.06%	7,220,067
Feb 3, 2025	50.88	51.02	49.98	50.02	49.47	-2.36%	4,491,011
Jan 31, 2025	51.44	51.73	50.84	51.23	50.67	-0.85%	6,848,037
Jan 30, 2025	51.84	52.00	51.38	51.67	51.10	0.02%	2,393,915
Jan 29, 2025	50.45	52.11	50.43	51.66	51.09	2.12%	3,468,100
Jan 28, 2025	52.07	52.30	50.54	50.59	50.03	-3.03%	2,450,650
Jan 27, 2025	51.41	52.34	51.21	52.17	51.60	3.29%	3,438,154
Jan 24, 2025	50.63	50.93	50.22	50.51	49.96	-0.30%	2,737,407
Jan 23, 2025	50.76	50.93	50.31	50.66	50.10	0.28%	2,278,171
Jan 22, 2025	50.86	50.92	50.31	50.52	49.97	-1.37%	3,053,289
Jan 21, 2025	51.17	51.74	50.91	51.22	50.66	-0.14%	3,062,614