ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	82.86	83.60	81.76	82.16	-	-0.56%	1,122,489
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
May 20, 2026	79.01	79.20	77.06	77.55	77.55	-1.67%	3,654,844
May 19, 2026	80.80	80.90	78.26	79.39	78.87	-1.88%	4,489,652
May 18, 2026	80.88	81.38	79.19	80.91	80.38	0.63%	3,087,921
May 15, 2026	81.02	81.88	79.43	80.40	79.87	-1.24%	4,574,989
May 14, 2026	82.79	82.79	81.00	81.41	80.88	-1.79%	2,717,825
May 13, 2026	81.27	83.10	80.66	82.89	82.35	2.68%	4,139,976
May 12, 2026	80.00	81.87	79.39	80.73	80.20	1.11%	4,293,780
May 11, 2026	78.09	79.91	78.00	79.84	79.32	2.81%	3,377,589
May 8, 2026	77.57	78.29	77.06	77.66	77.15	0.17%	2,917,063
May 7, 2026	78.40	79.72	76.64	77.53	77.02	-0.63%	4,879,596
May 6, 2026	79.11	79.50	76.00	78.02	77.51	-1.48%	5,584,460
May 5, 2026	76.27	81.75	75.63	79.19	78.67	3.83%	9,815,233
May 4, 2026	75.00	77.37	74.62	76.27	75.77	1.77%	5,003,435
May 1, 2026	74.64	75.45	74.06	74.94	74.45	0.54%	3,823,652
Apr 30, 2026	73.92	75.78	73.39	74.54	74.05	0.36%	5,001,726
Apr 29, 2026	73.15	74.89	73.15	74.27	73.78	2.02%	5,136,033
Apr 28, 2026	71.58	72.92	70.66	72.80	72.32	3.20%	3,823,844
Apr 27, 2026	69.51	70.74	69.26	70.54	70.08	1.89%	4,208,781
Apr 24, 2026	70.03	70.27	68.67	69.23	68.78	-1.14%	1,934,080
Apr 23, 2026	69.45	70.52	69.45	70.03	69.57	0.86%	2,076,185
Apr 22, 2026	70.11	70.52	69.16	69.43	68.98	-0.57%	2,182,334
Apr 21, 2026	68.68	69.92	68.03	69.83	69.37	2.14%	2,906,775
Apr 20, 2026	67.67	68.47	67.30	68.37	67.92	1.98%	3,488,499
Apr 17, 2026	66.95	67.25	66.06	67.04	66.60	-2.39%	4,257,235
Apr 16, 2026	67.17	68.72	66.71	68.68	68.23	2.58%	3,033,009
Apr 15, 2026	68.35	68.64	66.86	66.95	66.51	-2.75%	3,245,147
Apr 14, 2026	69.65	69.90	68.58	68.84	68.39	-1.40%	2,831,924
Apr 13, 2026	70.54	70.99	69.10	69.82	69.36	0.13%	2,663,602
Apr 10, 2026	70.53	71.14	69.49	69.73	69.27	-0.88%	2,918,530
Apr 9, 2026	71.63	72.66	69.85	70.35	69.89	-1.91%	3,171,118
Apr 8, 2026	68.82	71.76	67.67	71.72	71.25	-0.60%	3,824,892
Apr 7, 2026	73.38	73.69	71.62	72.15	71.68	-1.68%	2,679,527
Apr 6, 2026	73.51	73.83	72.61	73.38	72.90	-0.61%	1,772,652
Apr 2, 2026	72.76	73.99	72.07	73.83	73.35	2.02%	3,406,735
Apr 1, 2026	73.32	73.84	71.68	72.37	71.90	-0.44%	3,825,046
Mar 31, 2026	72.13	73.35	71.63	72.69	72.21	1.31%	4,043,408
Mar 30, 2026	73.17	74.09	71.57	71.75	71.28	-0.66%	4,062,415
Mar 27, 2026	72.00	74.19	71.71	72.23	71.76	-0.14%	6,175,599
Mar 26, 2026	71.49	73.68	71.23	72.33	71.86	0.93%	3,464,762
Mar 25, 2026	70.90	71.89	70.49	71.66	71.19	0.31%	2,906,188
Mar 24, 2026	68.37	71.60	68.11	71.44	70.97	5.07%	2,921,948
Mar 23, 2026	66.24	68.47	65.94	67.99	67.54	2.75%	3,417,273