Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
52.82
-0.79 (-1.47%)
At close: Jun 23, 2025, 4:00 PM
52.77
-0.05 (-0.09%)
After-hours: Jun 23, 2025, 7:19 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 50.00 | 50.54 | 49.69 | 50.16 | 49.64 | 0.30% | 2,468,037 |
| May 19, 2025 | 50.73 | 50.89 | 49.78 | 50.01 | 49.49 | -0.24% | 3,395,478 |
| May 16, 2025 | 48.91 | 50.16 | 48.73 | 50.13 | 49.61 | 2.60% | 3,227,629 |
| May 15, 2025 | 49.11 | 49.20 | 47.61 | 48.86 | 48.35 | -1.11% | 4,177,780 |
| May 14, 2025 | 50.70 | 50.70 | 49.40 | 49.41 | 48.89 | -2.53% | 2,897,008 |
| May 13, 2025 | 49.70 | 51.38 | 49.51 | 50.69 | 50.16 | 1.58% | 4,538,726 |
| May 12, 2025 | 49.42 | 50.37 | 49.15 | 49.90 | 49.38 | 2.82% | 4,470,109 |
| May 9, 2025 | 47.63 | 48.63 | 47.40 | 48.53 | 48.02 | 1.74% | 3,080,014 |
| May 8, 2025 | 47.10 | 47.97 | 47.10 | 47.70 | 47.20 | -0.38% | 3,126,464 |
| May 7, 2025 | 48.24 | 48.43 | 47.41 | 47.88 | 47.38 | -0.91% | 4,618,316 |
| May 6, 2025 | 48.33 | 49.80 | 47.71 | 48.32 | 47.82 | 1.73% | 4,916,933 |
| May 5, 2025 | 47.40 | 47.80 | 47.26 | 47.50 | 47.00 | -0.73% | 3,168,820 |
| May 2, 2025 | 48.10 | 48.15 | 47.33 | 47.85 | 47.35 | 0.57% | 2,691,054 |
| May 1, 2025 | 47.47 | 48.22 | 47.22 | 47.58 | 47.08 | -0.36% | 2,246,793 |
| Apr 30, 2025 | 47.79 | 47.89 | 47.13 | 47.75 | 47.25 | -0.06% | 4,367,069 |
| Apr 29, 2025 | 47.92 | 48.11 | 47.56 | 47.78 | 47.28 | -0.56% | 1,903,209 |
| Apr 28, 2025 | 48.25 | 48.65 | 47.60 | 48.05 | 47.55 | -0.41% | 2,095,325 |
| Apr 25, 2025 | 48.75 | 48.75 | 47.87 | 48.25 | 47.75 | -1.09% | 2,261,751 |
| Apr 24, 2025 | 47.99 | 48.84 | 47.65 | 48.78 | 48.27 | 1.37% | 2,151,934 |
| Apr 23, 2025 | 48.56 | 49.04 | 47.78 | 48.12 | 47.62 | -0.87% | 2,203,008 |
| Apr 22, 2025 | 48.48 | 49.13 | 48.23 | 48.54 | 48.03 | 0.94% | 3,166,688 |
| Apr 21, 2025 | 47.83 | 48.12 | 47.21 | 48.09 | 47.59 | 0.56% | 3,130,307 |
| Apr 17, 2025 | 46.41 | 47.89 | 46.41 | 47.82 | 47.32 | 3.66% | 3,503,372 |
| Apr 16, 2025 | 46.21 | 47.04 | 45.87 | 46.13 | 45.65 | 0.13% | 4,132,478 |
| Apr 15, 2025 | 46.56 | 46.56 | 45.42 | 46.07 | 45.59 | -0.78% | 2,723,747 |
| Apr 14, 2025 | 46.04 | 46.71 | 45.44 | 46.43 | 45.95 | 1.29% | 2,663,843 |
| Apr 11, 2025 | 44.73 | 46.01 | 44.42 | 45.84 | 45.36 | 3.06% | 3,950,492 |
| Apr 10, 2025 | 44.38 | 44.78 | 43.19 | 44.48 | 44.02 | 0.23% | 5,105,744 |