Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
73.83
+1.46 (2.02%)
At close: Apr 2, 2026, 4:00 PM EDT
74.00
+0.17 (0.23%)
After-hours: Apr 2, 2026, 4:27 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.76 | 73.99 | 72.07 | 73.83 | 73.83 | 2.02% | 3,343,439 |
| 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 |