Archer-Daniels-Midland Company (ADM)

NYSE: ADM · Real-Time Price · USD

82.04

+1.63 (2.03%)

At close: Jul 13, 2026, 4:00 PM EDT

82.45

+0.41 (0.50%)

Pre-market: Jul 14, 2026, 4:25 AM EDT

ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	81.16	82.47	80.73	82.04	82.04	2.03%	2,590,678
Jul 10, 2026	79.22	80.55	79.01	80.41	80.41	1.81%	2,834,516
Jul 9, 2026	79.61	80.85	78.90	78.98	78.98	-1.63%	3,059,152
Jul 8, 2026	79.80	80.57	79.25	80.29	80.29	2.67%	3,345,593
Jul 7, 2026	78.75	79.01	76.73	78.20	78.20	0.35%	4,234,396
Jul 6, 2026	76.98	78.17	76.50	77.93	77.93	1.48%	3,098,606
Jul 2, 2026	76.70	77.49	76.05	76.79	76.79	0.23%	2,446,103
Jul 1, 2026	76.29	76.84	75.28	76.61	76.61	0.27%	2,752,239
Jun 30, 2026	77.37	77.79	76.02	76.40	76.40	-0.61%	2,879,806
Jun 29, 2026	77.09	77.80	76.43	76.87	76.87	0.10%	2,776,578
Jun 26, 2026	76.44	78.13	76.28	76.79	76.79	0.33%	3,954,374
Jun 25, 2026	74.80	76.62	74.65	76.54	76.54	1.94%	3,694,322
Jun 24, 2026	75.98	75.98	71.62	75.08	75.08	-1.00%	5,381,832
Jun 23, 2026	76.03	76.75	75.68	75.84	75.84	-0.59%	3,208,103
Jun 22, 2026	75.45	76.52	74.52	76.29	76.29	1.58%	3,338,003
Jun 18, 2026	76.66	76.66	74.28	75.10	75.10	-1.83%	8,237,822
Jun 17, 2026	77.50	77.50	75.60	76.50	76.50	-1.95%	3,445,483
Jun 16, 2026	79.05	79.25	77.52	78.02	78.02	-1.58%	2,872,117
Jun 15, 2026	79.06	79.42	77.72	79.27	79.27	-1.21%	3,449,086
Jun 12, 2026	79.17	80.25	78.18	80.24	80.24	1.70%	2,025,505
Jun 11, 2026	81.64	81.64	78.86	78.90	78.90	-2.93%	3,347,150
Jun 10, 2026	80.49	82.55	80.12	81.28	81.28	1.45%	3,068,247
Jun 9, 2026	80.00	80.38	79.07	80.12	80.12	-0.12%	2,951,105
Jun 8, 2026	82.01	82.69	80.19	80.22	80.22	-0.87%	3,637,938
Jun 5, 2026	83.00	83.19	80.87	80.92	80.92	-2.94%	3,335,415
Jun 4, 2026	83.13	84.74	82.56	83.37	83.37	-0.88%	2,448,852
Jun 3, 2026	82.90	85.37	82.43	84.11	84.11	2.00%	3,458,343
Jun 2, 2026	82.86	83.60	81.65	82.46	82.46	-0.19%	4,128,434
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