ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	58.46	59.09	58.29	58.30	58.30	-0.44%	2,871,232
Dec 17, 2025	58.56	59.36	58.12	58.56	58.56	1.00%	2,901,137
Dec 16, 2025	58.78	59.62	57.89	57.98	57.98	-3.69%	3,847,963
Dec 15, 2025	59.69	60.37	59.05	60.20	60.20	0.32%	2,646,011
Dec 12, 2025	60.16	60.59	59.12	60.01	60.01	0.15%	2,996,569
Dec 11, 2025	58.42	59.96	58.42	59.92	59.92	2.94%	2,427,449
Dec 10, 2025	58.28	58.99	57.17	58.21	58.21	0.24%	2,961,968
Dec 9, 2025	57.86	59.11	57.80	58.07	58.07	0.22%	2,543,497
Dec 8, 2025	58.90	58.97	57.86	57.94	57.94	-1.81%	2,428,449
Dec 5, 2025	59.12	59.59	58.97	59.01	59.01	-0.59%	1,925,474
Dec 4, 2025	59.98	60.07	57.95	59.36	59.36	-0.74%	2,924,768
Dec 3, 2025	60.68	61.17	59.66	59.80	59.80	-0.85%	2,239,402
Dec 2, 2025	60.47	60.66	59.97	60.31	60.31	-0.35%	1,800,934
Dec 1, 2025	60.87	61.37	60.43	60.52	60.52	-0.36%	2,449,999
Nov 28, 2025	60.43	61.08	60.41	60.74	60.74	0.31%	1,139,827
Nov 26, 2025	59.55	61.05	59.55	60.55	60.55	1.42%	2,159,217
Nov 25, 2025	58.95	59.81	58.74	59.70	59.70	1.79%	2,315,679
Nov 24, 2025	58.41	58.94	57.94	58.65	58.65	0.03%	5,781,954
Nov 21, 2025	57.97	59.29	57.74	58.63	58.63	1.31%	3,103,733
Nov 20, 2025	58.24	58.99	57.85	57.87	57.87	-0.62%	2,997,430
Nov 19, 2025	60.30	60.57	56.80	58.23	58.23	-4.59%	5,265,287
Nov 18, 2025	58.98	61.13	58.25	61.03	60.52	3.90%	3,312,330
Nov 17, 2025	58.62	59.70	58.43	58.74	58.25	0.22%	2,404,601
Nov 14, 2025	58.75	59.78	58.06	58.61	58.12	-0.37%	3,103,301
Nov 13, 2025	57.89	59.72	57.85	58.83	58.34	1.87%	3,691,625
Nov 12, 2025	57.17	58.16	57.02	57.75	57.27	0.21%	3,130,666
Nov 11, 2025	56.37	57.69	56.02	57.63	57.15	2.91%	3,394,208
Nov 10, 2025	57.06	57.06	55.58	56.00	55.53	-1.72%	4,063,239
Nov 7, 2025	56.99	56.99	56.22	56.98	56.50	0.46%	3,740,096
Nov 6, 2025	56.13	57.39	56.13	56.72	56.25	0.76%	4,019,004
Nov 5, 2025	58.67	58.79	56.12	56.29	55.82	-6.37%	5,743,975
Nov 4, 2025	56.15	61.90	55.60	60.12	59.62	0.05%	8,265,575
Nov 3, 2025	60.10	61.03	59.55	60.09	59.59	-0.73%	3,877,373
Oct 31, 2025	60.36	60.84	59.60	60.53	60.02	-0.26%	4,037,566
Oct 30, 2025	61.00	61.36	60.62	60.69	60.18	0.28%	2,521,048
Oct 29, 2025	60.97	61.33	60.39	60.52	60.01	-1.39%	3,183,165
Oct 28, 2025	61.52	62.18	61.08	61.37	60.86	-0.92%	2,104,474
Oct 27, 2025	64.76	65.00	61.51	61.94	61.42	-2.19%	3,409,645
Oct 24, 2025	62.50	63.88	62.50	63.33	62.80	1.31%	1,916,896
Oct 23, 2025	62.50	63.00	61.90	62.51	61.99	0.97%	2,047,840
Oct 22, 2025	61.74	62.81	61.18	61.91	61.39	0.31%	2,193,309
Oct 21, 2025	63.10	63.33	61.07	61.72	61.20	-2.33%	2,822,682
Oct 20, 2025	63.72	63.99	62.92	63.19	62.66	-0.22%	2,124,523
Oct 17, 2025	62.35	63.36	61.86	63.33	62.80	0.68%	3,048,602
Oct 16, 2025	63.54	64.18	62.80	62.90	62.37	-0.76%	3,638,042
Oct 15, 2025	63.04	64.57	62.22	63.38	62.85	2.47%	5,344,098
Oct 14, 2025	60.75	62.39	58.42	61.85	61.33	0.34%	6,127,629
Oct 13, 2025	61.04	62.44	60.66	61.64	61.12	1.31%	3,609,580
Oct 10, 2025	61.26	62.04	60.80	60.84	60.33	-0.77%	4,527,795
Oct 9, 2025	62.28	63.11	61.05	61.31	60.80	-1.46%	3,706,643