Archer-Daniels-Midland Company (ADM)

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	54.77	54.98	53.95	54.30	54.30	-1.16%	2,283,074
Jul 11, 2025	54.58	55.14	54.11	54.94	54.94	0.09%	2,190,095
Jul 10, 2025	54.03	55.58	53.51	54.89	54.89	1.65%	3,013,627
Jul 9, 2025	54.54	54.68	53.21	54.00	54.00	-1.01%	3,184,571
Jul 8, 2025	54.61	55.31	54.41	54.55	54.55	0.06%	3,015,456
Jul 7, 2025	54.88	55.47	54.47	54.52	54.52	-1.43%	2,761,184
Jul 3, 2025	56.00	56.37	54.88	55.31	55.31	-1.06%	2,259,865
Jul 2, 2025	54.90	55.98	54.30	55.90	55.90	2.66%	4,662,350
Jul 1, 2025	52.68	54.62	52.57	54.45	54.45	3.16%	5,012,212
Jun 30, 2025	52.00	53.13	51.65	52.78	52.78	1.54%	4,198,827
Jun 27, 2025	53.18	53.28	51.34	51.98	51.98	-2.24%	4,770,110
Jun 26, 2025	52.57	53.55	52.48	53.17	53.17	1.66%	3,598,277
Jun 25, 2025	52.65	52.91	51.71	52.30	52.30	-1.19%	4,524,873
Jun 24, 2025	52.40	53.33	52.35	52.93	52.93	0.21%	4,966,083
Jun 23, 2025	53.34	53.88	52.68	52.82	52.82	-1.47%	3,640,881
Jun 20, 2025	54.29	54.45	53.32	53.61	53.61	-0.70%	8,469,944
Jun 18, 2025	54.07	55.05	53.92	53.99	53.99	-0.20%	4,620,945
Jun 17, 2025	53.98	54.88	53.73	54.10	54.10	-0.11%	5,309,591
Jun 16, 2025	52.29	54.64	52.25	54.16	54.16	4.15%	8,322,347
Jun 13, 2025	49.75	52.41	49.58	52.00	52.00	4.71%	7,556,592
Jun 12, 2025	48.36	49.71	48.20	49.66	49.66	2.03%	3,330,343
Jun 11, 2025	48.89	48.91	48.37	48.67	48.67	-0.14%	3,330,370
Jun 10, 2025	48.00	48.93	47.98	48.74	48.74	1.75%	2,820,034
Jun 9, 2025	47.49	48.06	47.42	47.90	47.90	1.01%	2,332,213
Jun 6, 2025	47.42	47.77	47.25	47.42	47.42	0.94%	2,169,939
Jun 5, 2025	47.37	47.45	46.81	46.98	46.98	-0.55%	2,288,203
Jun 4, 2025	47.18	47.47	46.85	47.24	47.24	-0.08%	3,223,484
Jun 3, 2025	47.94	47.94	46.82	47.28	47.28	-1.70%	3,690,380
Jun 2, 2025	48.27	48.27	47.28	48.10	48.10	-0.35%	2,648,191
May 30, 2025	48.09	48.37	47.57	48.27	48.27	-0.21%	4,963,171
May 29, 2025	48.38	48.65	47.94	48.37	48.37	0.04%	1,812,898
May 28, 2025	48.64	48.74	48.21	48.35	48.35	-0.58%	2,229,402
May 27, 2025	48.31	48.72	47.90	48.63	48.63	1.44%	2,011,762
May 23, 2025	47.60	48.06	47.25	47.94	47.94	-0.04%	1,674,732
May 22, 2025	47.84	48.16	47.37	47.96	47.96	-0.70%	2,573,620
May 21, 2025	49.68	49.68	48.19	48.30	48.30	-3.71%	2,805,033
May 20, 2025	50.00	50.54	49.69	50.16	49.64	0.30%	2,468,037
May 19, 2025	50.73	50.89	49.78	50.01	49.49	-0.24%	3,395,478
May 16, 2025	48.91	50.16	48.73	50.13	49.61	2.60%	3,227,629
May 15, 2025	49.11	49.20	47.61	48.86	48.35	-1.11%	4,177,780
May 14, 2025	50.70	50.70	49.40	49.41	48.89	-2.53%	2,897,008
May 13, 2025	49.70	51.38	49.51	50.69	50.16	1.58%	4,538,726
May 12, 2025	49.42	50.37	49.15	49.90	49.38	2.82%	4,470,109
May 9, 2025	47.63	48.63	47.40	48.53	48.02	1.74%	3,080,014
May 8, 2025	47.10	47.97	47.10	47.70	47.20	-0.38%	3,126,464
May 7, 2025	48.24	48.43	47.41	47.88	47.38	-0.91%	4,618,316
May 6, 2025	48.33	49.80	47.71	48.32	47.82	1.73%	4,916,933
May 5, 2025	47.40	47.80	47.26	47.50	47.00	-0.73%	3,168,820
May 2, 2025	48.10	48.15	47.33	47.85	47.35	0.57%	2,691,054
May 1, 2025	47.47	48.22	47.22	47.58	47.08	-0.36%	2,246,793

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.