Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
62.71
-0.11 (-0.18%)
At close: Aug 27, 2025, 4:00 PM
62.70
-0.01 (-0.02%)
After-hours: Aug 27, 2025, 7:52 PM EDT

ADM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202562.6063.1862.1762.7162.71-0.18%2,896,175
Aug 26, 202563.9463.9462.6362.8262.82-2.16%4,715,379
Aug 25, 202562.9364.3862.6764.2164.212.05%3,365,294
Aug 22, 202561.3563.4060.9762.9262.922.95%5,237,475
Aug 21, 202560.7161.7260.2661.1261.120.64%4,190,456
Aug 20, 202559.7860.7559.6560.7360.731.28%4,485,477
Aug 19, 202559.7060.0258.9659.9659.460.49%3,475,509
Aug 18, 202559.5959.8259.2759.6759.17-0.13%3,654,544
Aug 15, 202559.5059.7858.9759.7559.250.72%2,935,937
Aug 14, 202560.0060.0758.8259.3258.83-0.84%3,571,596
Aug 13, 202558.5059.8357.4959.8259.322.15%4,223,985
Aug 12, 202558.4759.6858.1558.5658.070.48%3,844,803
Aug 11, 202558.4058.8857.8358.2857.800.76%3,063,296
Aug 8, 202558.4158.7157.6857.8457.36-0.03%2,694,402
Aug 7, 202557.4158.0456.5657.8657.381.99%3,943,621
Aug 6, 202558.2458.7856.6956.7356.26-1.54%4,889,936
Aug 5, 202554.5557.7354.5557.6257.146.00%5,761,264
Aug 4, 202554.2454.5253.5654.3653.910.95%2,531,041
Aug 1, 202554.1554.5052.9653.8553.40-0.61%2,583,504
Jul 31, 202554.7755.0253.9754.1853.73-1.85%3,986,398
Jul 30, 202554.3855.9054.2755.2054.741.85%3,352,722
Jul 29, 202554.9754.9753.8154.2053.75-1.02%3,370,914
Jul 28, 202554.9355.0054.3154.7654.30-1.07%1,751,638
Jul 25, 202555.2655.4354.0755.3554.89-0.27%2,684,327
Jul 24, 202556.1356.2255.4355.5055.04-1.28%2,347,084
Jul 23, 202555.5356.3955.4156.2255.751.46%2,589,581
Jul 22, 202554.1355.4754.1055.4154.952.33%2,365,600
Jul 21, 202554.6055.0554.1354.1553.70-0.44%2,069,985
Jul 18, 202553.6354.4453.4454.3953.941.59%2,983,040
Jul 17, 202553.0753.7552.2353.5453.09-0.85%4,504,147
Jul 16, 202553.5854.1253.3054.0053.550.50%3,487,347
Jul 15, 202554.0954.2553.5253.7353.28-1.05%3,549,162
Jul 14, 202554.7754.9853.9554.3053.85-1.16%2,313,677
Jul 11, 202554.5855.1454.1154.9454.480.09%2,190,095
Jul 10, 202554.0355.5853.5154.8954.431.65%3,013,627
Jul 9, 202554.5454.6853.2154.0053.55-1.01%3,184,571
Jul 8, 202554.6155.3154.4154.5554.100.06%3,015,456
Jul 7, 202554.8855.4754.4754.5254.07-1.43%2,761,184
Jul 3, 202556.0056.3754.8855.3154.85-1.06%2,259,865
Jul 2, 202554.9055.9854.3055.9055.432.66%4,662,350
Jul 1, 202552.6854.6252.5754.4554.003.16%5,012,212
Jun 30, 202552.0053.1351.6552.7852.341.54%4,198,827
Jun 27, 202553.1853.2851.3451.9851.55-2.24%4,770,110
Jun 26, 202552.5753.5552.4853.1752.731.66%3,598,277
Jun 25, 202552.6552.9151.7152.3051.86-1.19%4,524,873
Jun 24, 202552.4053.3352.3552.9352.490.21%4,966,083
Jun 23, 202553.3453.8852.6852.8252.38-1.47%3,640,881
Jun 20, 202554.2954.4553.3253.6153.16-0.70%8,469,944
Jun 18, 202554.0755.0553.9253.9953.54-0.20%4,620,945
Jun 17, 202553.9854.8853.7354.1053.65-0.11%5,309,591