Archer-Daniels-Midland Company (ADM)

NYSE: ADM · Real-Time Price · USD

70.97

+0.05 (0.07%)

At close: Nov 12, 2026, 4:00 PM EST

71.20

+0.23 (0.32%)

Pre-market: Nov 13, 2026, 8:45 AM EST

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	70.97	71.67	70.51	70.97	70.97	0.07%	3,475,591
Nov 11, 2026	69.68	70.99	69.57	70.92	70.92	2.34%	2,730,653
Nov 10, 2026	69.74	70.26	69.06	69.30	69.30	-0.77%	4,758,581
Nov 9, 2026	69.71	70.65	68.79	69.84	69.84	-0.19%	4,531,140
Nov 6, 2026	70.13	71.21	69.60	69.97	69.97	-0.71%	3,513,117
Nov 5, 2026	71.63	71.99	70.13	70.47	70.47	-0.52%	5,334,899
Nov 4, 2026	71.55	71.98	69.50	70.84	70.84	0.34%	5,436,837
Nov 3, 2026	74.31	75.00	69.39	70.60	70.60	-6.82%	7,158,395
Nov 2, 2026	76.34	76.80	75.31	75.77	75.77	-1.48%	3,746,318
Oct 30, 2026	76.50	77.32	75.86	76.91	76.91	0.93%	4,139,047
Oct 29, 2026	77.36	78.22	75.94	76.20	76.20	-1.33%	2,137,892
Oct 28, 2026	77.96	78.26	76.83	77.23	77.23	-1.24%	1,946,000
Oct 27, 2026	78.77	79.90	78.09	78.20	78.20	-1.03%	2,224,822
Oct 26, 2026	79.97	81.18	79.00	79.01	79.01	-1.41%	2,516,827
Oct 23, 2026	80.08	80.77	79.26	80.14	80.14	0.38%	2,406,554
Oct 22, 2026	79.72	79.92	78.18	79.84	79.84	0.60%	2,648,477
Oct 21, 2026	80.66	80.75	78.88	79.36	79.36	-1.37%	2,192,687
Oct 20, 2026	80.84	81.00	80.07	80.46	80.46	-0.06%	1,721,150
Oct 19, 2026	82.53	83.02	80.30	80.51	80.51	-2.54%	2,651,540
Oct 16, 2026	83.38	84.03	82.34	82.61	82.61	-0.39%	2,851,860
Oct 15, 2026	84.16	84.28	82.05	82.93	82.93	-0.85%	2,391,963
Oct 14, 2026	84.18	84.25	82.29	83.64	83.64	0.53%	2,961,381
Oct 13, 2026	80.84	83.26	80.60	83.20	83.20	3.46%	3,097,120
Oct 12, 2026	80.50	81.45	79.75	80.42	80.42	0.66%	4,295,835
Oct 9, 2026	82.18	82.85	79.75	79.89	79.89	-3.10%	3,014,327
Oct 8, 2026	82.11	83.07	82.02	82.45	82.45	1.36%	3,009,024
Oct 7, 2026	82.31	82.77	80.98	81.34	81.34	-1.06%	2,179,298
Oct 6, 2026	82.26	82.89	81.25	82.21	82.21	-0.32%	2,185,781
Oct 5, 2026	81.10	83.20	79.79	82.47	82.47	2.51%	4,388,651
Oct 2, 2026	78.67	80.86	78.41	80.45	80.45	1.17%	3,472,348
Oct 1, 2026	79.12	79.60	78.10	79.52	79.52	0.18%	2,396,770
Sep 30, 2026	79.19	80.29	79.08	79.38	79.38	-0.03%	3,134,584
Sep 29, 2026	78.77	80.29	78.52	79.40	79.40	-1.22%	3,040,431
Sep 28, 2026	81.90	82.09	80.31	80.38	80.38	-0.91%	2,882,951
Sep 25, 2026	81.39	81.73	80.40	81.12	81.12	-0.93%	3,207,520
Sep 24, 2026	82.58	83.04	81.57	81.88	81.88	-0.33%	2,735,980
Sep 23, 2026	82.33	83.00	81.54	82.15	82.15	-0.23%	2,545,549
Sep 22, 2026	82.88	83.83	82.29	82.34	82.34	-1.25%	2,553,966
Sep 21, 2026	85.05	86.40	83.09	83.38	83.38	-2.11%	2,565,826
Sep 18, 2026	87.73	87.93	84.32	85.18	85.18	-3.30%	10,796,437
Sep 17, 2026	84.59	88.27	84.24	88.09	88.09	3.64%	3,673,690
Sep 16, 2026	85.71	86.71	84.52	85.00	85.00	-1.86%	4,164,775
Sep 15, 2026	86.01	88.12	86.01	86.61	86.61	0.20%	3,131,736
Sep 14, 2026	87.37	88.73	86.06	86.44	86.44	-0.32%	3,427,512
Sep 11, 2026	86.85	88.04	86.07	86.72	86.72	-0.22%	3,590,554
Sep 10, 2026	88.00	88.75	86.38	86.91	86.91	0.42%	3,721,506
Sep 9, 2026	85.64	87.08	84.74	86.55	86.55	2.43%	5,196,766
Sep 8, 2026	85.50	86.96	83.86	84.50	84.50	-0.13%	5,140,027
Sep 4, 2026	83.67	85.05	83.01	84.61	84.61	0.27%	2,363,065
Sep 3, 2026	85.30	85.64	83.23	84.38	84.38	-1.17%	2,604,063