Archer-Daniels-Midland Company (ADM)

NYSE: ADM · Real-Time Price · USD

80.14

+0.30 (0.38%)

At close: Oct 23, 2026, 4:00 PM EDT

79.45

-0.69 (-0.87%)

After-hours: Oct 23, 2026, 7:54 PM EDT

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	80.08	80.77	79.26	80.14	80.14	0.38%	2,406,543
Oct 22, 2026	79.72	79.92	78.18	79.84	79.84	0.60%	2,616,478
Oct 21, 2026	80.66	80.75	78.88	79.36	79.36	-1.37%	2,180,758
Oct 20, 2026	80.84	81.00	80.07	80.46	80.46	-0.06%	1,669,194
Oct 19, 2026	82.53	83.02	80.30	80.51	80.51	-2.54%	2,649,952
Oct 16, 2026	83.38	84.03	82.34	82.61	82.61	-0.39%	2,848,358
Oct 15, 2026	84.16	84.28	82.05	82.93	82.93	-0.85%	2,389,240
Oct 14, 2026	84.18	84.25	82.29	83.64	83.64	0.53%	2,959,618
Oct 13, 2026	80.84	83.26	80.60	83.20	83.20	3.46%	2,874,249
Oct 12, 2026	80.50	81.45	79.75	80.42	80.42	0.66%	4,013,382
Oct 9, 2026	82.18	82.85	79.75	79.89	79.89	-3.10%	2,757,599
Oct 8, 2026	82.11	83.07	82.02	82.45	82.45	1.36%	3,000,003
Oct 7, 2026	82.31	82.77	80.98	81.34	81.34	-1.06%	2,110,792
Oct 6, 2026	82.26	82.89	81.25	82.21	82.21	-0.32%	2,176,579
Oct 5, 2026	81.10	83.20	79.79	82.47	82.47	2.51%	4,331,397
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