ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	48.48	49.13	48.23	48.54	48.54	0.94%	3,166,688
Apr 21, 2025	47.83	48.12	47.21	48.09	48.09	0.56%	3,130,307
Apr 17, 2025	46.41	47.89	46.41	47.82	47.82	3.66%	3,503,372
Apr 16, 2025	46.21	47.04	45.87	46.13	46.13	0.13%	4,132,478
Apr 15, 2025	46.56	46.56	45.42	46.07	46.07	-0.78%	2,723,747
Apr 14, 2025	46.04	46.71	45.44	46.43	46.43	1.29%	2,663,843
Apr 11, 2025	44.73	46.01	44.42	45.84	45.84	3.06%	3,950,492
Apr 10, 2025	44.38	44.78	43.19	44.48	44.48	0.23%	5,105,744
Apr 9, 2025	41.31	44.67	40.98	44.38	44.38	6.20%	5,982,401
Apr 8, 2025	43.75	44.08	41.17	41.79	41.79	-2.77%	4,504,169
Apr 7, 2025	42.76	44.90	42.35	42.98	42.98	-0.78%	6,206,869
Apr 4, 2025	45.75	46.08	43.01	43.32	43.32	-8.93%	6,807,317
Apr 3, 2025	48.02	48.14	47.14	47.57	47.57	-0.83%	3,909,942
Apr 2, 2025	48.14	48.35	47.20	47.97	47.97	-0.50%	2,655,666
Apr 1, 2025	48.32	48.37	47.39	48.21	48.21	0.42%	2,971,786
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