Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
67.27
-0.17 (-0.25%)
Mar 9, 2026, 2:08 PM EDT - Market open
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.51 | 68.74 | 66.31 | 67.22 | - | -0.33% | 1,422,155 |
| 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 |
| Mar 3, 2026 | 68.44 | 68.65 | 67.17 | 67.99 | 67.99 | -2.33% | 2,903,643 |
| Mar 2, 2026 | 69.50 | 70.48 | 68.27 | 69.61 | 69.61 | 0.83% | 3,015,555 |
| Feb 27, 2026 | 67.43 | 69.10 | 66.83 | 69.04 | 69.04 | 2.40% | 5,021,518 |
| Feb 26, 2026 | 67.41 | 68.26 | 66.81 | 67.42 | 67.42 | -0.04% | 2,730,073 |
| Feb 25, 2026 | 68.07 | 68.57 | 65.88 | 67.45 | 67.45 | -0.84% | 2,677,595 |
| Feb 24, 2026 | 67.65 | 68.72 | 66.88 | 68.02 | 68.02 | 0.49% | 2,350,669 |
| Feb 23, 2026 | 67.86 | 69.39 | 67.43 | 67.69 | 67.69 | -0.28% | 2,177,158 |
| Feb 20, 2026 | 69.00 | 69.20 | 67.60 | 67.88 | 67.88 | -1.42% | 2,697,762 |
| Feb 19, 2026 | 67.69 | 68.98 | 67.22 | 68.86 | 68.86 | 1.98% | 2,748,914 |
| Feb 18, 2026 | 68.23 | 68.86 | 67.20 | 67.52 | 67.52 | -1.53% | 3,578,616 |
| Feb 17, 2026 | 68.77 | 69.15 | 66.55 | 68.57 | 68.57 | -1.35% | 3,993,613 |
| Feb 13, 2026 | 69.13 | 70.06 | 68.37 | 69.51 | 68.99 | 0.01% | 3,063,865 |
| Feb 12, 2026 | 69.27 | 70.09 | 68.59 | 69.50 | 68.98 | 0.29% | 3,508,285 |
| Feb 11, 2026 | 68.90 | 69.94 | 68.45 | 69.30 | 68.78 | 0.99% | 6,429,071 |
| Feb 10, 2026 | 67.59 | 68.68 | 67.26 | 68.62 | 68.11 | 1.89% | 3,194,778 |
| Feb 9, 2026 | 66.34 | 67.57 | 65.50 | 67.35 | 66.85 | 1.54% | 3,275,103 |
| Feb 6, 2026 | 65.37 | 67.81 | 65.22 | 66.33 | 65.83 | 1.38% | 2,761,894 |
| Feb 5, 2026 | 67.56 | 67.56 | 64.86 | 65.43 | 64.94 | -2.84% | 3,169,890 |
| Feb 4, 2026 | 67.12 | 67.88 | 66.53 | 67.34 | 66.84 | -0.07% | 5,968,671 |
| Feb 3, 2026 | 62.42 | 68.24 | 62.40 | 67.39 | 66.89 | -1.01% | 7,404,878 |
| Feb 2, 2026 | 67.18 | 68.37 | 66.77 | 68.08 | 67.57 | 1.14% | 5,608,041 |
| Jan 30, 2026 | 66.52 | 67.34 | 66.16 | 67.31 | 66.81 | 0.58% | 5,377,467 |
| Jan 29, 2026 | 67.97 | 69.06 | 66.85 | 66.92 | 66.42 | -0.71% | 5,621,602 |
| Jan 28, 2026 | 68.83 | 69.75 | 67.05 | 67.40 | 66.90 | -1.22% | 3,237,876 |
| Jan 27, 2026 | 67.26 | 68.45 | 66.85 | 68.23 | 67.72 | 1.28% | 2,586,202 |
| Jan 26, 2026 | 67.82 | 67.89 | 67.01 | 67.37 | 66.87 | -0.21% | 2,752,205 |
| Jan 23, 2026 | 67.59 | 68.06 | 66.69 | 67.51 | 67.00 | 0.58% | 3,013,769 |
| Jan 22, 2026 | 67.84 | 68.05 | 66.88 | 67.12 | 66.62 | -0.86% | 3,993,851 |
| Jan 21, 2026 | 66.07 | 67.84 | 65.42 | 67.70 | 67.19 | 2.76% | 3,769,754 |
| Jan 20, 2026 | 64.90 | 66.17 | 63.94 | 65.88 | 65.39 | 1.07% | 4,052,076 |
| Jan 16, 2026 | 66.00 | 66.53 | 64.96 | 65.18 | 64.69 | -2.09% | 3,660,749 |
| Jan 15, 2026 | 64.42 | 66.63 | 64.36 | 66.57 | 66.07 | 3.05% | 5,085,324 |
| Jan 14, 2026 | 63.64 | 65.71 | 63.64 | 64.60 | 64.12 | 1.92% | 5,476,376 |
| Jan 13, 2026 | 62.20 | 63.42 | 62.01 | 63.38 | 62.91 | 1.90% | 2,717,999 |
| Jan 12, 2026 | 62.22 | 62.75 | 61.84 | 62.20 | 61.73 | 0.42% | 2,758,841 |
| Jan 9, 2026 | 61.77 | 62.42 | 60.94 | 61.94 | 61.48 | 1.23% | 3,568,058 |
| Jan 8, 2026 | 58.16 | 62.38 | 58.16 | 61.19 | 60.73 | 4.56% | 4,790,291 |
| Jan 7, 2026 | 60.26 | 60.38 | 58.16 | 58.52 | 58.08 | -3.26% | 3,181,848 |
| Jan 6, 2026 | 59.91 | 61.06 | 59.10 | 60.49 | 60.04 | 1.53% | 4,020,451 |
| Jan 5, 2026 | 58.48 | 59.66 | 57.81 | 59.58 | 59.13 | 0.90% | 3,684,587 |
| Jan 2, 2026 | 57.44 | 59.35 | 57.21 | 59.05 | 58.61 | 2.71% | 2,972,292 |
| Dec 31, 2025 | 58.10 | 58.26 | 57.46 | 57.49 | 57.06 | -1.17% | 1,589,506 |
| Dec 30, 2025 | 58.25 | 58.71 | 58.03 | 58.17 | 57.73 | -0.09% | 2,017,448 |
| Dec 29, 2025 | 57.90 | 58.44 | 57.72 | 58.22 | 57.78 | 0.54% | 1,764,928 |
| Dec 26, 2025 | 57.71 | 57.95 | 57.54 | 57.91 | 57.48 | 0.22% | 1,172,220 |
| Dec 24, 2025 | 57.81 | 58.10 | 57.65 | 57.78 | 57.35 | 0.54% | 767,841 |
| Dec 23, 2025 | 57.84 | 58.02 | 57.29 | 57.47 | 57.04 | -0.66% | 2,073,125 |
| Dec 22, 2025 | 57.86 | 58.33 | 57.48 | 57.85 | 57.42 | -0.67% | 2,328,966 |
| Dec 19, 2025 | 58.18 | 58.74 | 57.65 | 58.24 | 57.80 | -0.10% | 7,828,845 |
| Dec 18, 2025 | 58.46 | 59.09 | 58.29 | 58.30 | 57.86 | -0.44% | 2,871,232 |
| Dec 17, 2025 | 58.56 | 59.36 | 58.12 | 58.56 | 58.12 | 1.00% | 2,901,137 |
| Dec 16, 2025 | 58.78 | 59.62 | 57.89 | 57.98 | 57.55 | -3.69% | 3,847,963 |
| Dec 15, 2025 | 59.69 | 60.37 | 59.05 | 60.20 | 59.75 | 0.32% | 2,646,011 |
| Dec 12, 2025 | 60.16 | 60.59 | 59.12 | 60.01 | 59.56 | 0.15% | 2,996,569 |
| Dec 11, 2025 | 58.42 | 59.96 | 58.42 | 59.92 | 59.47 | 2.94% | 2,427,449 |
| Dec 10, 2025 | 58.28 | 58.99 | 57.17 | 58.21 | 57.77 | 0.24% | 2,961,968 |
| Dec 9, 2025 | 57.86 | 59.11 | 57.80 | 58.07 | 57.64 | 0.22% | 2,543,497 |
| Dec 8, 2025 | 58.90 | 58.97 | 57.86 | 57.94 | 57.51 | -1.81% | 2,428,449 |
| Dec 5, 2025 | 59.12 | 59.59 | 58.97 | 59.01 | 58.57 | -0.59% | 1,925,474 |
| Dec 4, 2025 | 59.98 | 60.07 | 57.95 | 59.36 | 58.92 | -0.74% | 2,924,768 |
| Dec 3, 2025 | 60.68 | 61.17 | 59.66 | 59.80 | 59.35 | -0.85% | 2,239,402 |
| Dec 2, 2025 | 60.47 | 60.66 | 59.97 | 60.31 | 59.86 | -0.35% | 1,800,934 |
| Dec 1, 2025 | 60.87 | 61.37 | 60.43 | 60.52 | 60.07 | -0.36% | 2,449,999 |
| Nov 28, 2025 | 60.43 | 61.08 | 60.41 | 60.74 | 60.29 | 0.31% | 1,139,827 |
| Nov 26, 2025 | 59.55 | 61.05 | 59.55 | 60.55 | 60.10 | 1.42% | 2,159,217 |
| Nov 25, 2025 | 58.95 | 59.81 | 58.74 | 59.70 | 59.25 | 1.79% | 2,315,679 |
| Nov 24, 2025 | 58.41 | 58.94 | 57.94 | 58.65 | 58.21 | 0.03% | 5,781,954 |
| Nov 21, 2025 | 57.97 | 59.29 | 57.74 | 58.63 | 58.19 | 1.31% | 3,103,733 |
| Nov 20, 2025 | 58.24 | 58.99 | 57.85 | 57.87 | 57.44 | -0.62% | 2,997,430 |
| Nov 19, 2025 | 60.30 | 60.57 | 56.80 | 58.23 | 57.79 | -4.59% | 5,265,287 |
| Nov 18, 2025 | 58.98 | 61.13 | 58.25 | 61.03 | 60.07 | 3.90% | 3,312,330 |
| Nov 17, 2025 | 58.62 | 59.70 | 58.43 | 58.74 | 57.81 | 0.22% | 2,404,601 |
| Nov 14, 2025 | 58.75 | 59.78 | 58.06 | 58.61 | 57.69 | -0.37% | 3,103,301 |
| Nov 13, 2025 | 57.89 | 59.72 | 57.85 | 58.83 | 57.90 | 1.87% | 3,691,625 |
| Nov 12, 2025 | 57.17 | 58.16 | 57.02 | 57.75 | 56.84 | 0.21% | 3,130,666 |
| Nov 11, 2025 | 56.37 | 57.69 | 56.02 | 57.63 | 56.72 | 2.91% | 3,394,208 |
| Nov 10, 2025 | 57.06 | 57.06 | 55.58 | 56.00 | 55.12 | -1.72% | 4,063,239 |
| Nov 7, 2025 | 56.99 | 56.99 | 56.22 | 56.98 | 56.08 | 0.46% | 3,740,096 |
| Nov 6, 2025 | 56.13 | 57.39 | 56.13 | 56.72 | 55.83 | 0.76% | 4,019,004 |
| Nov 5, 2025 | 58.67 | 58.79 | 56.12 | 56.29 | 55.40 | -6.37% | 5,743,975 |
| Nov 4, 2025 | 56.15 | 61.90 | 55.60 | 60.12 | 59.17 | 0.05% | 8,265,575 |
| Nov 3, 2025 | 60.10 | 61.03 | 59.55 | 60.09 | 59.14 | -0.73% | 3,877,373 |
| Oct 31, 2025 | 60.36 | 60.84 | 59.60 | 60.53 | 59.58 | -0.26% | 4,037,566 |
| Oct 30, 2025 | 61.00 | 61.36 | 60.62 | 60.69 | 59.73 | 0.28% | 2,521,048 |
| Oct 29, 2025 | 60.97 | 61.33 | 60.39 | 60.52 | 59.57 | -1.39% | 3,183,165 |
| Oct 28, 2025 | 61.52 | 62.18 | 61.08 | 61.37 | 60.40 | -0.92% | 2,104,474 |
| Oct 27, 2025 | 64.76 | 65.00 | 61.51 | 61.94 | 60.96 | -2.19% | 3,409,645 |
| Oct 24, 2025 | 62.50 | 63.88 | 62.50 | 63.33 | 62.33 | 1.31% | 1,916,896 |
| Oct 23, 2025 | 62.50 | 63.00 | 61.90 | 62.51 | 61.52 | 0.97% | 2,047,840 |
| Oct 22, 2025 | 61.74 | 62.81 | 61.18 | 61.91 | 60.93 | 0.31% | 2,193,309 |
| Oct 21, 2025 | 63.10 | 63.33 | 61.07 | 61.72 | 60.75 | -2.33% | 2,822,682 |
| Oct 20, 2025 | 63.72 | 63.99 | 62.92 | 63.19 | 62.19 | -0.22% | 2,124,523 |
| Oct 17, 2025 | 62.35 | 63.36 | 61.86 | 63.33 | 62.33 | 0.68% | 3,048,602 |
| Oct 16, 2025 | 63.54 | 64.18 | 62.80 | 62.90 | 61.91 | -0.76% | 3,638,042 |
| Oct 15, 2025 | 63.04 | 64.57 | 62.22 | 63.38 | 62.38 | 2.47% | 5,344,098 |
| Oct 14, 2025 | 60.75 | 62.39 | 58.42 | 61.85 | 60.87 | 0.34% | 6,127,629 |