Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
59.01
-0.35 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
59.19
+0.18 (0.31%)
After-hours: Dec 5, 2025, 7:11 PM EST
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.12 | 59.59 | 58.97 | 59.01 | 59.01 | -0.59% | 1,888,545 |
| Dec 4, 2025 | 59.98 | 60.07 | 57.95 | 59.36 | 59.36 | -0.74% | 2,924,714 |
| Dec 3, 2025 | 60.68 | 61.17 | 59.66 | 59.80 | 59.80 | -0.85% | 2,235,165 |
| Dec 2, 2025 | 60.47 | 60.66 | 59.97 | 60.31 | 60.31 | -0.35% | 1,788,487 |
| Dec 1, 2025 | 60.87 | 61.37 | 60.43 | 60.52 | 60.52 | -0.36% | 2,449,929 |
| Nov 28, 2025 | 60.43 | 61.08 | 60.41 | 60.74 | 60.74 | 0.31% | 1,139,430 |
| Nov 26, 2025 | 59.55 | 61.05 | 59.55 | 60.55 | 60.55 | 1.42% | 2,149,450 |
| Nov 25, 2025 | 58.95 | 59.81 | 58.74 | 59.70 | 59.70 | 1.79% | 2,310,636 |
| Nov 24, 2025 | 58.41 | 58.94 | 57.94 | 58.65 | 58.65 | 0.03% | 5,667,119 |
| Nov 21, 2025 | 57.97 | 59.29 | 57.74 | 58.63 | 58.63 | 1.31% | 3,039,060 |
| Nov 20, 2025 | 58.24 | 58.99 | 57.85 | 57.87 | 57.87 | -0.62% | 2,996,970 |
| Nov 19, 2025 | 60.30 | 60.57 | 56.80 | 58.23 | 58.23 | -4.59% | 5,265,287 |
| Nov 18, 2025 | 58.98 | 61.13 | 58.25 | 61.03 | 60.52 | 3.90% | 3,312,330 |
| Nov 17, 2025 | 58.62 | 59.70 | 58.43 | 58.74 | 58.25 | 0.22% | 2,404,601 |
| Nov 14, 2025 | 58.75 | 59.78 | 58.06 | 58.61 | 58.12 | -0.37% | 3,103,301 |
| Nov 13, 2025 | 57.89 | 59.72 | 57.85 | 58.83 | 58.34 | 1.87% | 3,691,625 |
| Nov 12, 2025 | 57.17 | 58.16 | 57.02 | 57.75 | 57.27 | 0.21% | 3,130,666 |
| Nov 11, 2025 | 56.37 | 57.69 | 56.02 | 57.63 | 57.15 | 2.91% | 3,394,208 |
| Nov 10, 2025 | 57.06 | 57.06 | 55.58 | 56.00 | 55.53 | -1.72% | 4,063,239 |
| Nov 7, 2025 | 56.99 | 56.99 | 56.22 | 56.98 | 56.50 | 0.46% | 3,740,096 |
| Nov 6, 2025 | 56.13 | 57.39 | 56.13 | 56.72 | 56.25 | 0.76% | 4,019,004 |
| Nov 5, 2025 | 58.67 | 58.79 | 56.12 | 56.29 | 55.82 | -6.37% | 5,743,975 |
| Nov 4, 2025 | 56.15 | 61.90 | 55.60 | 60.12 | 59.62 | 0.05% | 8,265,575 |
| Nov 3, 2025 | 60.10 | 61.03 | 59.55 | 60.09 | 59.59 | -0.73% | 3,877,373 |
| Oct 31, 2025 | 60.36 | 60.84 | 59.60 | 60.53 | 60.02 | -0.26% | 4,037,566 |
| Oct 30, 2025 | 61.00 | 61.36 | 60.62 | 60.69 | 60.18 | 0.28% | 2,521,048 |
| Oct 29, 2025 | 60.97 | 61.33 | 60.39 | 60.52 | 60.01 | -1.39% | 3,183,165 |
| Oct 28, 2025 | 61.52 | 62.18 | 61.08 | 61.37 | 60.86 | -0.92% | 2,104,474 |
| Oct 27, 2025 | 64.76 | 65.00 | 61.51 | 61.94 | 61.42 | -2.19% | 3,409,645 |
| Oct 24, 2025 | 62.50 | 63.88 | 62.50 | 63.33 | 62.80 | 1.31% | 1,916,896 |
| Oct 23, 2025 | 62.50 | 63.00 | 61.90 | 62.51 | 61.99 | 0.97% | 2,047,840 |
| Oct 22, 2025 | 61.74 | 62.81 | 61.18 | 61.91 | 61.39 | 0.31% | 2,193,309 |
| Oct 21, 2025 | 63.10 | 63.33 | 61.07 | 61.72 | 61.20 | -2.33% | 2,822,682 |
| Oct 20, 2025 | 63.72 | 63.99 | 62.92 | 63.19 | 62.66 | -0.22% | 2,124,523 |
| Oct 17, 2025 | 62.35 | 63.36 | 61.86 | 63.33 | 62.80 | 0.68% | 3,048,602 |
| Oct 16, 2025 | 63.54 | 64.18 | 62.80 | 62.90 | 62.37 | -0.76% | 3,638,042 |
| Oct 15, 2025 | 63.04 | 64.57 | 62.22 | 63.38 | 62.85 | 2.47% | 5,344,098 |
| Oct 14, 2025 | 60.75 | 62.39 | 58.42 | 61.85 | 61.33 | 0.34% | 6,127,629 |
| Oct 13, 2025 | 61.04 | 62.44 | 60.66 | 61.64 | 61.12 | 1.31% | 3,609,580 |
| Oct 10, 2025 | 61.26 | 62.04 | 60.80 | 60.84 | 60.33 | -0.77% | 4,527,795 |
| Oct 9, 2025 | 62.28 | 63.11 | 61.05 | 61.31 | 60.80 | -1.46% | 3,706,643 |
| Oct 8, 2025 | 62.97 | 63.56 | 60.81 | 62.22 | 61.70 | -1.07% | 4,711,421 |
| Oct 7, 2025 | 62.33 | 63.42 | 62.07 | 62.89 | 62.36 | 0.70% | 3,486,788 |
| Oct 6, 2025 | 61.05 | 63.19 | 60.61 | 62.45 | 61.93 | 2.31% | 4,057,813 |
| Oct 3, 2025 | 58.91 | 61.25 | 58.83 | 61.04 | 60.53 | 3.27% | 4,260,898 |
| Oct 2, 2025 | 59.07 | 59.51 | 58.89 | 59.11 | 58.62 | -0.24% | 2,725,196 |
| Oct 1, 2025 | 60.07 | 60.32 | 58.17 | 59.25 | 58.75 | -0.82% | 3,650,690 |
| Sep 30, 2025 | 60.20 | 60.58 | 59.69 | 59.74 | 59.24 | -0.95% | 3,233,627 |
| Sep 29, 2025 | 60.64 | 60.68 | 59.35 | 60.31 | 59.81 | -0.48% | 4,268,219 |
| Sep 26, 2025 | 61.31 | 61.54 | 59.36 | 60.60 | 60.09 | -0.77% | 5,878,774 |
| Sep 25, 2025 | 61.99 | 62.28 | 61.02 | 61.07 | 60.56 | -0.67% | 2,939,431 |
| Sep 24, 2025 | 61.03 | 62.05 | 60.91 | 61.48 | 60.97 | 1.29% | 2,537,663 |
| Sep 23, 2025 | 59.91 | 61.60 | 59.91 | 60.70 | 60.19 | 1.40% | 3,624,651 |
| Sep 22, 2025 | 61.23 | 61.33 | 58.46 | 59.86 | 59.36 | -2.90% | 4,342,490 |
| Sep 19, 2025 | 60.90 | 61.88 | 60.74 | 61.65 | 61.13 | 1.35% | 11,658,542 |
| Sep 18, 2025 | 61.27 | 61.27 | 60.63 | 60.83 | 60.32 | -0.43% | 2,837,701 |
| Sep 17, 2025 | 62.15 | 62.63 | 61.06 | 61.09 | 60.58 | -2.02% | 3,084,157 |
| Sep 16, 2025 | 60.77 | 62.92 | 59.92 | 62.35 | 61.83 | 3.01% | 4,665,596 |
| Sep 15, 2025 | 61.40 | 61.60 | 60.51 | 60.53 | 60.02 | -1.69% | 3,085,786 |
| Sep 12, 2025 | 61.30 | 61.77 | 61.16 | 61.57 | 61.06 | 0.24% | 2,289,908 |
| Sep 11, 2025 | 61.37 | 61.68 | 60.79 | 61.42 | 60.91 | 0.02% | 2,909,339 |
| Sep 10, 2025 | 62.02 | 62.24 | 59.57 | 61.41 | 60.90 | -1.25% | 3,606,207 |
| Sep 9, 2025 | 62.35 | 62.72 | 62.06 | 62.19 | 61.67 | -0.18% | 2,317,133 |
| Sep 8, 2025 | 62.84 | 63.25 | 61.39 | 62.30 | 61.78 | -1.02% | 4,161,692 |
| Sep 5, 2025 | 61.94 | 63.03 | 61.65 | 62.94 | 62.41 | 1.61% | 2,656,447 |
| Sep 4, 2025 | 61.88 | 62.19 | 61.34 | 61.94 | 61.42 | 0.36% | 2,691,225 |
| Sep 3, 2025 | 61.76 | 61.78 | 61.12 | 61.72 | 61.20 | -0.53% | 3,028,672 |
| Sep 2, 2025 | 62.55 | 62.81 | 61.62 | 62.05 | 61.53 | -0.94% | 3,837,980 |
| Aug 29, 2025 | 62.55 | 63.06 | 62.21 | 62.64 | 62.12 | -0.03% | 2,760,640 |
| Aug 28, 2025 | 62.82 | 62.91 | 61.96 | 62.66 | 62.14 | -0.08% | 3,507,083 |
| Aug 27, 2025 | 62.60 | 63.18 | 62.17 | 62.71 | 62.19 | -0.18% | 2,896,175 |
| Aug 26, 2025 | 63.94 | 63.94 | 62.63 | 62.82 | 62.30 | -2.16% | 4,715,379 |
| Aug 25, 2025 | 62.93 | 64.38 | 62.67 | 64.21 | 63.67 | 2.05% | 3,365,294 |
| Aug 22, 2025 | 61.35 | 63.40 | 60.97 | 62.92 | 62.39 | 2.95% | 5,237,475 |
| Aug 21, 2025 | 60.71 | 61.72 | 60.26 | 61.12 | 60.61 | 0.64% | 4,190,456 |
| Aug 20, 2025 | 59.78 | 60.75 | 59.65 | 60.73 | 60.22 | 1.28% | 4,485,477 |
| Aug 19, 2025 | 59.70 | 60.02 | 58.96 | 59.96 | 58.95 | 0.49% | 3,475,509 |
| Aug 18, 2025 | 59.59 | 59.82 | 59.27 | 59.67 | 58.67 | -0.13% | 3,654,544 |
| Aug 15, 2025 | 59.50 | 59.78 | 58.97 | 59.75 | 58.75 | 0.72% | 2,935,937 |
| Aug 14, 2025 | 60.00 | 60.07 | 58.82 | 59.32 | 58.32 | -0.84% | 3,571,596 |
| Aug 13, 2025 | 58.50 | 59.83 | 57.49 | 59.82 | 58.82 | 2.15% | 4,223,985 |
| Aug 12, 2025 | 58.47 | 59.68 | 58.15 | 58.56 | 57.58 | 0.48% | 3,844,803 |
| Aug 11, 2025 | 58.40 | 58.88 | 57.83 | 58.28 | 57.30 | 0.76% | 3,063,296 |
| Aug 8, 2025 | 58.41 | 58.71 | 57.68 | 57.84 | 56.87 | -0.03% | 2,694,402 |
| Aug 7, 2025 | 57.41 | 58.04 | 56.56 | 57.86 | 56.89 | 1.99% | 3,943,621 |
| Aug 6, 2025 | 58.24 | 58.78 | 56.69 | 56.73 | 55.78 | -1.54% | 4,889,936 |
| Aug 5, 2025 | 54.55 | 57.73 | 54.55 | 57.62 | 56.65 | 6.00% | 5,761,264 |
| Aug 4, 2025 | 54.24 | 54.52 | 53.56 | 54.36 | 53.45 | 0.95% | 2,531,041 |
| Aug 1, 2025 | 54.15 | 54.50 | 52.96 | 53.85 | 52.95 | -0.61% | 2,583,504 |
| Jul 31, 2025 | 54.77 | 55.02 | 53.97 | 54.18 | 53.27 | -1.85% | 3,986,398 |
| Jul 30, 2025 | 54.38 | 55.90 | 54.27 | 55.20 | 54.27 | 1.85% | 3,352,722 |
| Jul 29, 2025 | 54.97 | 54.97 | 53.81 | 54.20 | 53.29 | -1.02% | 3,370,914 |
| Jul 28, 2025 | 54.93 | 55.00 | 54.31 | 54.76 | 53.84 | -1.07% | 1,751,638 |
| Jul 25, 2025 | 55.26 | 55.43 | 54.07 | 55.35 | 54.42 | -0.27% | 2,684,327 |
| Jul 24, 2025 | 56.13 | 56.22 | 55.43 | 55.50 | 54.57 | -1.28% | 2,347,084 |
| Jul 23, 2025 | 55.53 | 56.39 | 55.41 | 56.22 | 55.28 | 1.46% | 2,589,581 |
| Jul 22, 2025 | 54.13 | 55.47 | 54.10 | 55.41 | 54.48 | 2.33% | 2,365,600 |
| Jul 21, 2025 | 54.60 | 55.05 | 54.13 | 54.15 | 53.24 | -0.44% | 2,069,985 |
| Jul 18, 2025 | 53.63 | 54.44 | 53.44 | 54.39 | 53.48 | 1.59% | 2,983,040 |
| Jul 17, 2025 | 53.07 | 53.75 | 52.23 | 53.54 | 52.64 | -0.85% | 4,504,147 |