ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	50.96	51.65	50.96	51.29	50.73	0.55%	3,234,750
Jan 16, 2025	51.09	51.18	50.36	51.01	50.45	-0.25%	2,051,243
Jan 15, 2025	51.57	52.00	51.09	51.14	50.58	-0.10%	2,773,501
Jan 14, 2025	51.92	52.04	50.78	51.19	50.63	-1.78%	3,063,766
Jan 13, 2025	51.46	52.54	51.10	52.12	51.55	2.02%	4,102,552
Jan 10, 2025	49.69	51.52	49.62	51.09	50.53	2.51%	4,497,798
Jan 8, 2025	49.01	50.08	48.40	49.84	49.29	0.83%	3,493,713
Jan 7, 2025	49.79	50.45	49.39	49.43	48.89	-0.40%	2,147,658
Jan 6, 2025	50.40	51.04	49.53	49.63	49.09	-0.84%	2,304,498
Jan 3, 2025	50.16	50.45	49.87	50.05	49.50	-0.34%	1,984,397
Jan 2, 2025	51.02	51.25	50.16	50.22	49.67	-0.59%	2,003,742
Dec 31, 2024	49.99	50.60	49.89	50.52	49.97	0.90%	2,120,149
Dec 30, 2024	50.35	50.49	49.58	50.07	49.52	-1.01%	2,677,021
Dec 27, 2024	50.28	51.19	50.17	50.58	50.02	-0.06%	1,537,894
Dec 26, 2024	50.35	50.89	50.28	50.61	50.05	-0.04%	1,627,783
Dec 24, 2024	50.41	50.70	49.98	50.63	50.07	0.44%	1,434,645
Dec 23, 2024	50.00	50.53	49.63	50.41	49.86	-0.16%	2,592,423
Dec 20, 2024	49.40	50.97	49.25	50.49	49.94	2.25%	12,132,936
Dec 19, 2024	50.00	50.35	49.35	49.38	48.84	-0.94%	3,151,622
Dec 18, 2024	51.10	51.54	49.83	49.85	49.30	-3.19%	3,745,266
Dec 17, 2024	51.54	52.13	51.24	51.49	50.92	-0.39%	2,368,616
Dec 16, 2024	52.28	52.77	51.62	51.69	51.12	-1.35%	2,461,819
Dec 13, 2024	53.04	53.04	51.63	52.40	51.82	-1.28%	2,378,821
Dec 12, 2024	52.97	53.35	52.47	53.08	52.50	0.30%	2,795,720
Dec 11, 2024	52.03	52.97	51.92	52.92	52.34	1.61%	3,627,306
Dec 10, 2024	51.88	52.44	50.97	52.08	51.51	0.19%	3,009,715
Dec 9, 2024	51.85	53.23	51.67	51.98	51.41	1.09%	2,217,243
Dec 6, 2024	52.50	52.50	51.25	51.42	50.86	-1.64%	2,766,682
Dec 5, 2024	51.82	52.52	51.52	52.28	51.71	0.99%	2,991,885
Dec 4, 2024	53.01	53.31	51.62	51.77	51.20	-2.63%	3,371,834
Dec 3, 2024	54.50	54.55	52.75	53.17	52.59	-2.03%	5,194,164
Dec 2, 2024	54.22	54.56	53.53	54.27	53.67	-0.60%	3,951,804
Nov 29, 2024	54.59	54.76	53.90	54.60	54.00	0.42%	1,810,691
Nov 27, 2024	53.73	54.48	53.71	54.37	53.77	1.21%	2,092,981
Nov 26, 2024	53.10	53.73	52.52	53.72	53.13	1.34%	3,017,071
Nov 25, 2024	52.95	53.64	52.58	53.01	52.43	-0.23%	4,482,110
Nov 22, 2024	53.08	53.46	52.77	53.13	52.55	-0.11%	2,329,945
Nov 21, 2024	53.05	53.63	52.87	53.19	52.61	-0.62%	2,943,452
Nov 20, 2024	53.23	53.55	52.78	53.52	52.44	1.00%	2,317,534
Nov 19, 2024	52.58	53.82	52.24	52.99	51.92	0.53%	2,187,245
Nov 18, 2024	53.49	53.76	52.67	52.71	51.65	-1.20%	2,613,439
Nov 15, 2024	52.71	53.88	52.67	53.35	52.27	1.60%	3,556,664
Nov 14, 2024	52.22	52.79	51.83	52.51	51.45	1.23%	2,191,604
Nov 13, 2024	51.37	52.23	50.97	51.87	50.82	0.86%	4,003,214
Nov 12, 2024	51.80	52.09	51.36	51.43	50.39	-1.78%	2,661,556
Nov 11, 2024	52.38	52.94	52.09	52.36	51.30	0.44%	2,480,741
Nov 8, 2024	52.11	52.37	51.60	52.13	51.08	-0.69%	3,482,864
Nov 7, 2024	53.18	53.22	51.92	52.49	51.43	-1.45%	4,173,790
Nov 6, 2024	52.35	53.66	51.48	53.26	52.18	2.42%	5,034,342
Nov 5, 2024	50.50	52.01	48.92	52.00	50.95	-5.97%	9,049,814
Nov 4, 2024	54.81	55.56	54.78	55.30	54.18	1.21%	2,459,354
Nov 1, 2024	55.46	55.75	54.57	54.64	53.54	-1.03%	2,234,915
Oct 31, 2024	55.75	56.04	55.10	55.21	54.10	-0.58%	5,370,167
Oct 30, 2024	56.40	57.00	55.47	55.53	54.41	-1.40%	2,705,223
Oct 29, 2024	56.92	57.76	56.30	56.32	55.18	-1.61%	2,986,807
Oct 28, 2024	56.50	57.45	56.45	57.24	56.08	1.20%	1,878,736
Oct 25, 2024	56.76	57.18	56.40	56.56	55.42	0.11%	1,815,326
Oct 24, 2024	56.15	56.58	55.74	56.50	55.36	0.75%	1,888,208
Oct 23, 2024	55.72	56.15	55.26	56.08	54.95	0.70%	2,197,860
Oct 22, 2024	56.22	56.46	55.66	55.69	54.57	-0.78%	2,304,539
Oct 21, 2024	56.67	57.17	55.87	56.13	55.00	-0.48%	1,953,444
Oct 18, 2024	58.55	58.65	55.91	56.40	55.26	-3.80%	4,330,159
Oct 17, 2024	58.43	58.71	57.92	58.63	57.45	0.58%	2,005,137
Oct 16, 2024	57.82	58.53	57.82	58.29	57.11	1.08%	1,610,943
Oct 15, 2024	57.96	58.89	57.64	57.67	56.51	-0.41%	2,169,272
Oct 14, 2024	57.78	58.17	57.33	57.91	56.74	-0.10%	1,653,802
Oct 11, 2024	57.51	58.40	57.51	57.97	56.80	1.19%	1,897,638
Oct 10, 2024	57.25	57.87	56.88	57.29	56.13	0.56%	2,010,314
Oct 9, 2024	57.47	57.91	56.83	56.97	55.82	-1.01%	2,454,628
Oct 8, 2024	58.56	58.56	57.30	57.55	56.39	-2.23%	2,179,442
Oct 7, 2024	59.20	59.43	58.61	58.86	57.67	-0.62%	1,928,004
Oct 4, 2024	58.71	59.46	58.55	59.23	58.03	1.30%	2,299,748
Oct 3, 2024	58.58	58.64	57.76	58.47	57.29	-0.54%	2,167,736