Archer-Daniels-Midland Company (ADM)

NYSE: ADM · Real-Time Price · USD

78.06

-1.21 (-1.53%)

At close: Aug 3, 2026, 4:00 PM EDT

80.59

+2.53 (3.24%)

Pre-market: Aug 4, 2026, 8:09 AM EDT

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	78.90	78.97	77.30	78.06	78.06	-1.53%	4,132,238
Jul 31, 2026	80.30	80.44	79.17	79.27	79.27	-1.66%	7,199,497
Jul 30, 2026	80.41	81.29	78.93	80.61	80.61	0.29%	3,192,691
Jul 29, 2026	84.04	84.16	80.07	80.38	80.38	-3.37%	5,039,797
Jul 28, 2026	83.82	84.63	82.12	83.18	83.18	-0.01%	4,541,676
Jul 27, 2026	84.43	84.50	82.49	83.19	83.19	-3.18%	3,668,876
Jul 24, 2026	86.61	87.21	85.78	85.92	85.92	-0.50%	2,223,091
Jul 23, 2026	87.32	88.46	86.09	86.35	86.35	-1.11%	2,491,274
Jul 22, 2026	87.00	87.67	86.21	87.32	87.32	1.30%	3,671,052
Jul 21, 2026	86.39	87.33	85.46	86.20	86.20	0.62%	3,564,841
Jul 20, 2026	84.61	86.20	84.52	85.67	85.67	-0.27%	3,163,921
Jul 17, 2026	83.70	86.00	83.70	85.90	85.90	3.49%	4,154,508
Jul 16, 2026	82.60	83.50	82.24	83.00	83.00	0.85%	2,150,138
Jul 15, 2026	82.21	82.72	81.46	82.30	82.30	0.02%	2,402,157
Jul 14, 2026	83.00	83.00	81.44	82.28	82.28	0.29%	2,280,863
Jul 13, 2026	81.16	82.47	80.73	82.04	82.04	2.03%	2,590,678
Jul 10, 2026	79.22	80.55	79.01	80.41	80.41	1.81%	2,834,516
Jul 9, 2026	79.61	80.85	78.90	78.98	78.98	-1.63%	3,059,152
Jul 8, 2026	79.80	80.57	79.25	80.29	80.29	2.67%	3,345,593
Jul 7, 2026	78.75	79.01	76.73	78.20	78.20	0.35%	4,234,396
Jul 6, 2026	76.98	78.17	76.50	77.93	77.93	1.48%	3,098,606
Jul 2, 2026	76.70	77.49	76.05	76.79	76.79	0.23%	2,446,103
Jul 1, 2026	76.29	76.84	75.28	76.61	76.61	0.27%	2,752,239
Jun 30, 2026	77.37	77.79	76.02	76.40	76.40	-0.61%	2,879,806
Jun 29, 2026	77.09	77.80	76.43	76.87	76.87	0.10%	2,776,578
Jun 26, 2026	76.44	78.13	76.28	76.79	76.79	0.33%	3,954,374
Jun 25, 2026	74.80	76.62	74.65	76.54	76.54	1.94%	3,694,322
Jun 24, 2026	75.98	75.98	71.62	75.08	75.08	-1.00%	5,381,832
Jun 23, 2026	76.03	76.75	75.68	75.84	75.84	-0.59%	3,208,103
Jun 22, 2026	75.45	76.52	74.52	76.29	76.29	1.58%	3,338,003
Jun 18, 2026	76.66	76.66	74.28	75.10	75.10	-1.83%	8,237,822
Jun 17, 2026	77.50	77.50	75.60	76.50	76.50	-1.95%	3,445,483
Jun 16, 2026	79.05	79.25	77.52	78.02	78.02	-1.58%	2,872,117
Jun 15, 2026	79.06	79.42	77.72	79.27	79.27	-1.21%	3,449,086
Jun 12, 2026	79.17	80.25	78.18	80.24	80.24	1.70%	2,025,505
Jun 11, 2026	81.64	81.64	78.86	78.90	78.90	-2.93%	3,347,150
Jun 10, 2026	80.49	82.55	80.12	81.28	81.28	1.45%	3,068,247
Jun 9, 2026	80.00	80.38	79.07	80.12	80.12	-0.12%	2,951,105
Jun 8, 2026	82.01	82.69	80.19	80.22	80.22	-0.87%	3,637,938
Jun 5, 2026	83.00	83.19	80.87	80.92	80.92	-2.94%	3,335,415
Jun 4, 2026	83.13	84.74	82.56	83.37	83.37	-0.88%	2,448,852
Jun 3, 2026	82.90	85.37	82.43	84.11	84.11	2.00%	3,458,343
Jun 2, 2026	82.86	83.60	81.65	82.46	82.46	-0.19%	4,128,434
Jun 1, 2026	79.72	82.83	79.05	82.62	82.62	3.56%	2,949,127
May 29, 2026	79.91	80.79	79.54	79.78	79.78	-0.32%	5,285,436
May 28, 2026	79.05	81.06	79.05	80.04	80.04	0.62%	3,440,740
May 27, 2026	77.85	80.38	77.26	79.55	79.55	1.97%	3,842,489
May 26, 2026	77.85	79.23	76.85	78.01	78.01	0.63%	3,007,073
May 22, 2026	77.28	78.61	77.06	77.52	77.52	0.52%	2,329,108
May 21, 2026	77.87	78.81	77.03	77.12	77.12	-0.55%	3,285,685