Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
63.33
+0.43 (0.68%)
At close: Oct 17, 2025, 4:00 PM EDT
62.19
-1.14 (-1.80%)
After-hours: Oct 17, 2025, 7:22 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 62.35 | 63.36 | 61.86 | 63.33 | 63.33 | 0.68% | 3,048,602 |
| Oct 16, 2025 | 63.54 | 64.18 | 62.80 | 62.90 | 62.90 | -0.76% | 3,638,042 |
| Oct 15, 2025 | 63.04 | 64.57 | 62.22 | 63.38 | 63.38 | 2.47% | 5,344,098 |
| Oct 14, 2025 | 60.75 | 62.39 | 58.42 | 61.85 | 61.85 | 0.34% | 6,127,629 |
| Oct 13, 2025 | 61.04 | 62.44 | 60.66 | 61.64 | 61.64 | 1.31% | 3,609,580 |
| Oct 10, 2025 | 61.26 | 62.04 | 60.80 | 60.84 | 60.84 | -0.77% | 4,527,795 |
| Oct 9, 2025 | 62.28 | 63.11 | 61.05 | 61.31 | 61.31 | -1.46% | 3,706,643 |
| Oct 8, 2025 | 62.97 | 63.56 | 60.81 | 62.22 | 62.22 | -1.07% | 4,711,421 |
| Oct 7, 2025 | 62.33 | 63.42 | 62.07 | 62.89 | 62.89 | 0.70% | 3,486,788 |
| Oct 6, 2025 | 61.05 | 63.19 | 60.61 | 62.45 | 62.45 | 2.31% | 4,057,813 |
| Oct 3, 2025 | 58.91 | 61.25 | 58.83 | 61.04 | 61.04 | 3.27% | 4,260,898 |
| Oct 2, 2025 | 59.07 | 59.51 | 58.89 | 59.11 | 59.11 | -0.24% | 2,725,196 |
| Oct 1, 2025 | 60.07 | 60.32 | 58.17 | 59.25 | 59.25 | -0.82% | 3,650,690 |
| Sep 30, 2025 | 60.20 | 60.58 | 59.69 | 59.74 | 59.74 | -0.95% | 3,233,627 |
| Sep 29, 2025 | 60.64 | 60.68 | 59.35 | 60.31 | 60.31 | -0.48% | 4,268,219 |
| Sep 26, 2025 | 61.31 | 61.54 | 59.36 | 60.60 | 60.60 | -0.77% | 5,878,774 |
| Sep 25, 2025 | 61.99 | 62.28 | 61.02 | 61.07 | 61.07 | -0.67% | 2,939,431 |
| Sep 24, 2025 | 61.03 | 62.05 | 60.91 | 61.48 | 61.48 | 1.29% | 2,537,663 |
| Sep 23, 2025 | 59.91 | 61.60 | 59.91 | 60.70 | 60.70 | 1.40% | 3,624,651 |
| Sep 22, 2025 | 61.23 | 61.33 | 58.46 | 59.86 | 59.86 | -2.90% | 4,342,490 |
| Sep 19, 2025 | 60.90 | 61.88 | 60.74 | 61.65 | 61.65 | 1.35% | 11,658,542 |
| Sep 18, 2025 | 61.27 | 61.27 | 60.63 | 60.83 | 60.83 | -0.43% | 2,837,701 |
| Sep 17, 2025 | 62.15 | 62.63 | 61.06 | 61.09 | 61.09 | -2.02% | 3,084,157 |
| Sep 16, 2025 | 60.77 | 62.92 | 59.92 | 62.35 | 62.35 | 3.01% | 4,665,596 |
| Sep 15, 2025 | 61.40 | 61.60 | 60.51 | 60.53 | 60.53 | -1.69% | 3,085,786 |
| Sep 12, 2025 | 61.30 | 61.77 | 61.16 | 61.57 | 61.57 | 0.24% | 2,289,908 |
| Sep 11, 2025 | 61.37 | 61.68 | 60.79 | 61.42 | 61.42 | 0.02% | 2,909,339 |
| Sep 10, 2025 | 62.02 | 62.24 | 59.57 | 61.41 | 61.41 | -1.25% | 3,606,207 |
| Sep 9, 2025 | 62.35 | 62.72 | 62.06 | 62.19 | 62.19 | -0.18% | 2,317,133 |
| Sep 8, 2025 | 62.84 | 63.25 | 61.39 | 62.30 | 62.30 | -1.02% | 4,161,692 |
| Sep 5, 2025 | 61.94 | 63.03 | 61.65 | 62.94 | 62.94 | 1.61% | 2,656,447 |
| Sep 4, 2025 | 61.88 | 62.19 | 61.34 | 61.94 | 61.94 | 0.36% | 2,691,225 |
| Sep 3, 2025 | 61.76 | 61.78 | 61.12 | 61.72 | 61.72 | -0.53% | 2,980,299 |
| Sep 2, 2025 | 62.55 | 62.81 | 61.62 | 62.05 | 62.05 | -0.94% | 3,837,980 |
| Aug 29, 2025 | 62.55 | 63.06 | 62.21 | 62.64 | 62.64 | -0.03% | 2,760,640 |
| Aug 28, 2025 | 62.82 | 62.91 | 61.96 | 62.66 | 62.66 | -0.08% | 3,507,083 |
| Aug 27, 2025 | 62.60 | 63.18 | 62.17 | 62.71 | 62.71 | -0.18% | 2,896,175 |
| Aug 26, 2025 | 63.94 | 63.94 | 62.63 | 62.82 | 62.82 | -2.16% | 4,715,379 |
| Aug 25, 2025 | 62.93 | 64.38 | 62.67 | 64.21 | 64.21 | 2.05% | 3,365,294 |
| Aug 22, 2025 | 61.35 | 63.40 | 60.97 | 62.92 | 62.92 | 2.95% | 5,237,475 |
| Aug 21, 2025 | 60.71 | 61.72 | 60.26 | 61.12 | 61.12 | 0.64% | 4,190,456 |
| Aug 20, 2025 | 59.78 | 60.75 | 59.65 | 60.73 | 60.73 | 1.28% | 4,485,477 |
| Aug 19, 2025 | 59.70 | 60.02 | 58.96 | 59.96 | 59.46 | 0.49% | 3,475,509 |
| Aug 18, 2025 | 59.59 | 59.82 | 59.27 | 59.67 | 59.17 | -0.13% | 3,654,544 |
| Aug 15, 2025 | 59.50 | 59.78 | 58.97 | 59.75 | 59.25 | 0.72% | 2,935,937 |
| Aug 14, 2025 | 60.00 | 60.07 | 58.82 | 59.32 | 58.83 | -0.84% | 3,571,596 |
| Aug 13, 2025 | 58.50 | 59.83 | 57.49 | 59.82 | 59.32 | 2.15% | 4,223,985 |
| Aug 12, 2025 | 58.47 | 59.68 | 58.15 | 58.56 | 58.07 | 0.48% | 3,844,803 |
| Aug 11, 2025 | 58.40 | 58.88 | 57.83 | 58.28 | 57.80 | 0.76% | 3,063,296 |
| Aug 8, 2025 | 58.41 | 58.71 | 57.68 | 57.84 | 57.36 | -0.03% | 2,694,402 |