Archer-Daniels-Midland Company (ADM)

NYSE: ADM · Real-Time Price · USD

80.45

+0.93 (1.17%)

At close: Oct 2, 2026, 4:00 PM EDT

81.33

+0.88 (1.09%)

After-hours: Oct 2, 2026, 7:59 PM EDT

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.67	80.86	78.41	80.45	80.45	1.17%	3,403,218
Oct 1, 2026	79.12	79.60	78.10	79.52	79.52	0.18%	2,225,270
Sep 30, 2026	79.19	80.29	79.08	79.38	79.38	-0.03%	3,022,461
Sep 29, 2026	78.77	80.29	78.52	79.40	79.40	-1.22%	2,925,678
Sep 28, 2026	81.90	82.09	80.31	80.38	80.38	-0.91%	2,825,114
Sep 25, 2026	81.39	81.73	80.40	81.12	81.12	-0.93%	3,125,255
Sep 24, 2026	82.58	83.04	81.57	81.88	81.88	-0.33%	2,707,125
Sep 23, 2026	82.33	83.00	81.54	82.15	82.15	-0.23%	2,477,253
Sep 22, 2026	82.88	83.83	82.29	82.34	82.34	-1.25%	2,430,289
Sep 21, 2026	85.05	86.40	83.09	83.38	83.38	-2.11%	2,462,757
Sep 18, 2026	87.73	87.93	84.32	85.18	85.18	-3.30%	10,273,639
Sep 17, 2026	84.59	88.27	84.24	88.09	88.09	3.64%	3,266,440
Sep 16, 2026	85.71	86.71	84.52	85.00	85.00	-1.86%	4,129,609
Sep 15, 2026	86.01	88.12	86.01	86.61	86.61	0.20%	3,114,678
Sep 14, 2026	87.37	88.73	86.06	86.44	86.44	-0.32%	3,076,659
Sep 11, 2026	86.85	88.04	86.07	86.72	86.72	-0.22%	3,524,611
Sep 10, 2026	88.00	88.75	86.38	86.91	86.91	0.42%	3,665,667
Sep 9, 2026	85.64	87.08	84.74	86.55	86.55	2.43%	5,152,892
Sep 8, 2026	85.50	86.96	83.86	84.50	84.50	-0.13%	4,979,738
Sep 4, 2026	83.67	85.05	83.01	84.61	84.61	0.27%	2,320,969
Sep 3, 2026	85.30	85.64	83.23	84.38	84.38	-1.17%	2,536,053
Sep 2, 2026	84.65	86.11	83.05	85.38	85.38	0.98%	3,427,179
Sep 1, 2026	82.90	84.62	81.66	84.55	84.55	4.01%	3,952,955
Aug 31, 2026	82.27	82.96	78.97	81.29	81.29	-0.31%	5,387,796
Aug 28, 2026	80.09	81.68	79.22	81.54	81.54	3.08%	3,593,177
Aug 27, 2026	79.87	80.91	79.02	79.10	79.10	-1.24%	2,679,126
Aug 26, 2026	78.92	80.52	78.22	80.09	80.09	1.17%	2,544,732
Aug 25, 2026	77.54	79.64	75.86	79.16	79.16	1.28%	4,180,795
Aug 24, 2026	80.30	80.33	77.39	78.16	78.16	-2.67%	3,451,528
Aug 21, 2026	82.35	83.39	79.13	80.30	80.30	-1.71%	3,914,736
Aug 20, 2026	80.96	83.84	80.96	81.70	81.70	1.16%	3,308,273
Aug 19, 2026	82.30	83.05	80.64	80.76	80.76	-1.43%	2,969,299
Aug 18, 2026	82.12	83.27	81.01	82.45	81.93	1.43%	3,500,900
Aug 17, 2026	80.39	81.73	80.28	81.29	80.78	1.04%	3,468,899
Aug 14, 2026	80.44	81.06	79.86	80.45	79.94	0.37%	2,065,876
Aug 13, 2026	79.91	81.05	79.66	80.15	79.64	0.53%	2,686,602
Aug 12, 2026	80.00	80.78	79.27	79.73	79.23	-0.91%	4,830,184
Aug 11, 2026	80.22	80.91	79.27	80.46	79.95	-0.04%	3,523,245
Aug 10, 2026	76.22	80.64	76.22	80.49	79.98	5.09%	5,510,298
Aug 7, 2026	76.93	77.59	75.77	76.59	76.11	-1.19%	3,083,485
Aug 6, 2026	78.59	79.37	77.09	77.51	77.02	-0.09%	4,386,609
Aug 5, 2026	81.85	82.94	77.53	77.58	77.09	-2.87%	5,628,871
Aug 4, 2026	78.09	80.22	77.53	79.87	79.37	2.32%	5,074,065
Aug 3, 2026	78.90	78.97	77.30	78.06	77.57	-1.53%	4,239,601
Jul 31, 2026	80.30	80.44	79.17	79.27	78.77	-1.66%	7,588,486
Jul 30, 2026	80.41	81.29	78.93	80.61	80.10	0.29%	3,259,488
Jul 29, 2026	84.04	84.16	80.07	80.38	79.87	-3.37%	5,106,291
Jul 28, 2026	83.82	84.63	82.12	83.18	82.66	-0.01%	4,612,136
Jul 27, 2026	84.43	84.50	82.49	83.19	82.67	-3.18%	3,733,804
Jul 24, 2026	86.61	87.21	85.78	85.92	85.38	-0.50%	2,315,467