ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	81.27	81.53	80.66	81.59	-	1.07%	844,834
May 12, 2026	80.00	81.87	79.39	80.73	80.73	1.11%	4,279,605
May 11, 2026	78.09	79.91	78.00	79.84	79.84	2.81%	3,373,990
May 8, 2026	77.57	78.29	77.06	77.66	77.66	0.17%	2,912,993
May 7, 2026	78.40	79.72	76.64	77.53	77.53	-0.63%	4,873,161
May 6, 2026	79.11	79.50	76.00	78.02	78.02	-1.48%	5,575,271
May 5, 2026	76.27	81.75	75.63	79.19	79.19	3.83%	9,771,257
May 4, 2026	75.00	77.37	74.62	76.27	76.27	1.77%	4,940,753
May 1, 2026	74.64	75.45	74.06	74.94	74.94	0.54%	3,821,620
Apr 30, 2026	73.92	75.78	73.39	74.54	74.54	0.36%	4,987,188
Apr 29, 2026	73.15	74.89	73.15	74.27	74.27	2.02%	5,134,469
Apr 28, 2026	71.58	72.92	70.66	72.80	72.80	3.20%	3,795,954
Apr 27, 2026	69.51	70.74	69.26	70.54	70.54	1.89%	4,095,269
Apr 24, 2026	70.03	70.27	68.67	69.23	69.23	-1.14%	1,888,259
Apr 23, 2026	69.45	70.52	69.45	70.03	70.03	0.86%	1,814,818
Apr 22, 2026	70.11	70.52	69.16	69.43	69.43	-0.57%	2,097,993
Apr 21, 2026	68.68	69.92	68.03	69.83	69.83	2.14%	2,807,153
Apr 20, 2026	67.67	68.47	67.30	68.37	68.37	1.98%	3,376,679
Apr 17, 2026	66.95	67.25	66.06	67.04	67.04	-2.39%	4,167,696
Apr 16, 2026	67.17	68.72	66.71	68.68	68.68	2.58%	3,016,491
Apr 15, 2026	68.35	68.64	66.86	66.95	66.95	-2.75%	3,239,063
Apr 14, 2026	69.65	69.90	68.58	68.84	68.84	-1.40%	2,806,920
Apr 13, 2026	70.54	70.99	69.10	69.82	69.82	0.13%	2,662,484
Apr 10, 2026	70.53	71.14	69.49	69.73	69.73	-0.88%	2,917,512
Apr 9, 2026	71.63	72.66	69.85	70.35	70.35	-1.91%	3,106,250
Apr 8, 2026	68.82	71.76	67.67	71.72	71.72	-0.60%	3,733,474
Apr 7, 2026	73.38	73.69	71.62	72.15	72.15	-1.68%	2,457,699
Apr 6, 2026	73.51	73.83	72.61	73.38	73.38	-0.61%	1,697,663
Apr 2, 2026	72.76	73.99	72.07	73.83	73.83	2.02%	3,349,171
Apr 1, 2026	73.32	73.84	71.68	72.37	72.37	-0.44%	3,707,965
Mar 31, 2026	72.13	73.35	71.63	72.69	72.69	1.31%	3,823,366
Mar 30, 2026	73.17	74.09	71.57	71.75	71.75	-0.66%	3,898,103
Mar 27, 2026	72.00	74.19	71.71	72.23	72.23	-0.14%	6,005,464
Mar 26, 2026	71.49	73.68	71.23	72.33	72.33	0.93%	3,359,076
Mar 25, 2026	70.90	71.89	70.49	71.66	71.66	0.31%	2,839,658
Mar 24, 2026	68.37	71.60	68.11	71.44	71.44	5.07%	2,909,636
Mar 23, 2026	66.24	68.47	65.94	67.99	67.99	2.75%	3,344,352
Mar 20, 2026	68.82	68.82	65.07	66.17	66.17	-3.60%	16,509,561
Mar 19, 2026	70.42	70.62	68.13	68.64	68.64	-3.15%	5,348,261
Mar 18, 2026	72.00	72.19	70.86	70.87	70.87	-1.73%	3,807,505
Mar 17, 2026	71.37	73.13	70.99	72.12	72.12	1.94%	3,911,715
Mar 16, 2026	71.90	72.15	70.36	70.75	70.75	-1.71%	4,233,854
Mar 13, 2026	73.50	73.70	71.40	71.98	71.98	-0.72%	4,375,972
Mar 12, 2026	71.50	73.72	70.52	72.50	72.50	2.36%	5,538,587
Mar 11, 2026	68.93	71.43	68.91	70.83	70.83	2.08%	5,800,642
Mar 10, 2026	68.49	69.85	67.09	69.39	69.39	2.16%	5,132,015
Mar 9, 2026	67.51	68.74	66.31	67.92	67.92	0.71%	3,645,794
Mar 6, 2026	66.94	68.03	65.50	67.44	67.44	1.37%	3,398,996
Mar 5, 2026	67.02	67.07	65.96	66.53	66.53	-1.03%	2,854,811
Mar 4, 2026	68.30	68.50	66.72	67.22	67.22	-1.13%	2,367,637