ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	72.76	73.80	72.07	73.49	-	1.55%	1,162,317
Apr 1, 2026	73.32	73.84	71.68	72.37	72.37	-0.44%	3,707,965
Mar 31, 2026	72.13	73.35	71.63	72.69	72.69	1.31%	3,823,366
Mar 30, 2026	73.17	74.09	71.57	71.75	71.75	-0.66%	3,898,103
Mar 27, 2026	72.00	74.19	71.71	72.23	72.23	-0.14%	6,005,464
Mar 26, 2026	71.49	73.68	71.23	72.33	72.33	0.93%	3,359,076
Mar 25, 2026	70.90	71.89	70.49	71.66	71.66	0.31%	2,839,658
Mar 24, 2026	68.37	71.60	68.11	71.44	71.44	5.07%	2,909,636
Mar 23, 2026	66.24	68.47	65.94	67.99	67.99	2.75%	3,344,352
Mar 20, 2026	68.82	68.82	65.07	66.17	66.17	-3.60%	16,509,561
Mar 19, 2026	70.42	70.62	68.13	68.64	68.64	-3.15%	5,348,261
Mar 18, 2026	72.00	72.19	70.86	70.87	70.87	-1.73%	3,807,505
Mar 17, 2026	71.37	73.13	70.99	72.12	72.12	1.94%	3,911,715
Mar 16, 2026	71.90	72.15	70.36	70.75	70.75	-1.71%	4,233,854
Mar 13, 2026	73.50	73.70	71.40	71.98	71.98	-0.72%	4,375,972
Mar 12, 2026	71.50	73.72	70.52	72.50	72.50	2.36%	5,538,587
Mar 11, 2026	68.93	71.43	68.91	70.83	70.83	2.08%	5,800,642
Mar 10, 2026	68.49	69.85	67.09	69.39	69.39	2.16%	5,132,015
Mar 9, 2026	67.51	68.74	66.31	67.92	67.92	0.71%	3,645,794
Mar 6, 2026	66.94	68.03	65.50	67.44	67.44	1.37%	3,398,996
Mar 5, 2026	67.02	67.07	65.96	66.53	66.53	-1.03%	2,854,811
Mar 4, 2026	68.30	68.50	66.72	67.22	67.22	-1.13%	2,367,637
Mar 3, 2026	68.44	68.65	67.17	67.99	67.99	-2.33%	2,903,643
Mar 2, 2026	69.50	70.48	68.27	69.61	69.61	0.83%	3,015,555
Feb 27, 2026	67.43	69.10	66.83	69.04	69.04	2.40%	5,021,518
Feb 26, 2026	67.41	68.26	66.81	67.42	67.42	-0.04%	2,730,073
Feb 25, 2026	68.07	68.57	65.88	67.45	67.45	-0.84%	2,677,595
Feb 24, 2026	67.65	68.72	66.88	68.02	68.02	0.49%	2,350,669
Feb 23, 2026	67.86	69.39	67.43	67.69	67.69	-0.28%	2,177,158
Feb 20, 2026	69.00	69.20	67.60	67.88	67.88	-1.42%	2,697,762
Feb 19, 2026	67.69	68.98	67.22	68.86	68.86	1.98%	2,748,914
Feb 18, 2026	68.23	68.86	67.20	67.52	67.52	-1.53%	3,578,616
Feb 17, 2026	68.77	69.15	66.55	68.57	68.57	-1.35%	3,993,613
Feb 13, 2026	69.13	70.06	68.37	69.51	68.99	0.01%	3,063,865
Feb 12, 2026	69.27	70.09	68.59	69.50	68.98	0.29%	3,508,285
Feb 11, 2026	68.90	69.94	68.45	69.30	68.78	0.99%	6,429,071
Feb 10, 2026	67.59	68.68	67.26	68.62	68.11	1.89%	3,194,778
Feb 9, 2026	66.34	67.57	65.50	67.35	66.85	1.54%	3,275,103
Feb 6, 2026	65.37	67.81	65.22	66.33	65.83	1.38%	2,761,894
Feb 5, 2026	67.56	67.56	64.86	65.43	64.94	-2.84%	3,169,890
Feb 4, 2026	67.12	67.88	66.53	67.34	66.84	-0.07%	5,968,671
Feb 3, 2026	62.42	68.24	62.40	67.39	66.89	-1.01%	7,404,878
Feb 2, 2026	67.18	68.37	66.77	68.08	67.57	1.14%	5,608,041
Jan 30, 2026	66.52	67.34	66.16	67.31	66.81	0.58%	5,377,467
Jan 29, 2026	67.97	69.06	66.85	66.92	66.42	-0.71%	5,621,602
Jan 28, 2026	68.83	69.75	67.05	67.40	66.90	-1.22%	3,237,876
Jan 27, 2026	67.26	68.45	66.85	68.23	67.72	1.28%	2,586,202
Jan 26, 2026	67.82	67.89	67.01	67.37	66.87	-0.21%	2,752,205
Jan 23, 2026	67.59	68.06	66.69	67.51	67.00	0.58%	3,013,769
Jan 22, 2026	67.84	68.05	66.88	67.12	66.62	-0.86%	3,993,851