Archer-Daniels-Midland Company (ADM)
NYSE: ADM · Real-Time Price · USD
76.79
+0.25 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
75.29
-1.50 (-1.95%)
After-hours: Jun 26, 2026, 7:51 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 73.15 | 74.89 | 73.15 | 74.27 | 73.78 | 2.02% | 5,136,033 |
| Apr 28, 2026 | 71.58 | 72.92 | 70.66 | 72.80 | 72.32 | 3.20% | 3,823,844 |
| Apr 27, 2026 | 69.51 | 70.74 | 69.26 | 70.54 | 70.08 | 1.89% | 4,208,781 |
| Apr 24, 2026 | 70.03 | 70.27 | 68.67 | 69.23 | 68.78 | -1.14% | 1,934,080 |
| Apr 23, 2026 | 69.45 | 70.52 | 69.45 | 70.03 | 69.57 | 0.86% | 2,076,185 |
| Apr 22, 2026 | 70.11 | 70.52 | 69.16 | 69.43 | 68.98 | -0.57% | 2,182,334 |
| Apr 21, 2026 | 68.68 | 69.92 | 68.03 | 69.83 | 69.37 | 2.14% | 2,906,775 |
| Apr 20, 2026 | 67.67 | 68.47 | 67.30 | 68.37 | 67.92 | 1.98% | 3,488,499 |
| Apr 17, 2026 | 66.95 | 67.25 | 66.06 | 67.04 | 66.60 | -2.39% | 4,257,235 |
| Apr 16, 2026 | 67.17 | 68.72 | 66.71 | 68.68 | 68.23 | 2.58% | 3,033,009 |
| Apr 15, 2026 | 68.35 | 68.64 | 66.86 | 66.95 | 66.51 | -2.75% | 3,245,147 |
| Apr 14, 2026 | 69.65 | 69.90 | 68.58 | 68.84 | 68.39 | -1.40% | 2,831,924 |
| Apr 13, 2026 | 70.54 | 70.99 | 69.10 | 69.82 | 69.36 | 0.13% | 2,663,602 |
| Apr 10, 2026 | 70.53 | 71.14 | 69.49 | 69.73 | 69.27 | -0.88% | 2,918,530 |
| Apr 9, 2026 | 71.63 | 72.66 | 69.85 | 70.35 | 69.89 | -1.91% | 3,171,118 |
| Apr 8, 2026 | 68.82 | 71.76 | 67.67 | 71.72 | 71.25 | -0.60% | 3,824,892 |
| Apr 7, 2026 | 73.38 | 73.69 | 71.62 | 72.15 | 71.68 | -1.68% | 2,679,527 |
| Apr 6, 2026 | 73.51 | 73.83 | 72.61 | 73.38 | 72.90 | -0.61% | 1,772,652 |
| Apr 2, 2026 | 72.76 | 73.99 | 72.07 | 73.83 | 73.35 | 2.02% | 3,406,735 |
| Apr 1, 2026 | 73.32 | 73.84 | 71.68 | 72.37 | 71.90 | -0.44% | 3,825,046 |
| Mar 31, 2026 | 72.13 | 73.35 | 71.63 | 72.69 | 72.21 | 1.31% | 4,043,408 |
| Mar 30, 2026 | 73.17 | 74.09 | 71.57 | 71.75 | 71.28 | -0.66% | 4,062,415 |
| Mar 27, 2026 | 72.00 | 74.19 | 71.71 | 72.23 | 71.76 | -0.14% | 6,175,599 |
| Mar 26, 2026 | 71.49 | 73.68 | 71.23 | 72.33 | 71.86 | 0.93% | 3,464,762 |
| Mar 25, 2026 | 70.90 | 71.89 | 70.49 | 71.66 | 71.19 | 0.31% | 2,906,188 |
| Mar 24, 2026 | 68.37 | 71.60 | 68.11 | 71.44 | 70.97 | 5.07% | 2,921,948 |
| Mar 23, 2026 | 66.24 | 68.47 | 65.94 | 67.99 | 67.54 | 2.75% | 3,417,273 |
| Mar 20, 2026 | 68.82 | 68.82 | 65.07 | 66.17 | 65.74 | -3.60% | 16,669,302 |
| Mar 19, 2026 | 70.42 | 70.62 | 68.13 | 68.64 | 68.19 | -3.15% | 5,365,742 |
| Mar 18, 2026 | 72.00 | 72.19 | 70.86 | 70.87 | 70.41 | -1.73% | 3,812,492 |
| Mar 17, 2026 | 71.37 | 73.13 | 70.99 | 72.12 | 71.65 | 1.94% | 3,916,127 |
| Mar 16, 2026 | 71.90 | 72.15 | 70.36 | 70.75 | 70.29 | -1.71% | 4,235,699 |
| Mar 13, 2026 | 73.50 | 73.70 | 71.40 | 71.98 | 71.51 | -0.72% | 4,379,207 |
| Mar 12, 2026 | 71.50 | 73.72 | 70.52 | 72.50 | 72.03 | 2.36% | 5,544,294 |
| Mar 11, 2026 | 68.93 | 71.43 | 68.91 | 70.83 | 70.37 | 2.08% | 5,840,133 |
| Mar 10, 2026 | 68.49 | 69.85 | 67.09 | 69.39 | 68.94 | 2.16% | 5,133,627 |
| Mar 9, 2026 | 67.51 | 68.74 | 66.31 | 67.92 | 67.48 | 0.71% | 3,646,375 |
| Mar 6, 2026 | 66.94 | 68.03 | 65.50 | 67.44 | 67.00 | 1.37% | 3,399,466 |
| Mar 5, 2026 | 67.02 | 67.07 | 65.96 | 66.53 | 66.09 | -1.03% | 2,874,110 |
| Mar 4, 2026 | 68.30 | 68.50 | 66.72 | 67.22 | 66.78 | -1.13% | 2,453,518 |
| Mar 3, 2026 | 68.44 | 68.65 | 67.17 | 67.99 | 67.54 | -2.33% | 3,012,049 |
| Mar 2, 2026 | 69.50 | 70.48 | 68.27 | 69.61 | 69.15 | 0.83% | 3,032,906 |
| Feb 27, 2026 | 67.43 | 69.10 | 66.83 | 69.04 | 68.59 | 2.40% | 5,021,518 |
| Feb 26, 2026 | 67.41 | 68.26 | 66.81 | 67.42 | 66.98 | -0.04% | 2,730,073 |
| Feb 25, 2026 | 68.07 | 68.57 | 65.88 | 67.45 | 67.01 | -0.84% | 2,677,595 |
| Feb 24, 2026 | 67.65 | 68.72 | 66.88 | 68.02 | 67.57 | 0.49% | 2,350,669 |
| Feb 23, 2026 | 67.86 | 69.39 | 67.43 | 67.69 | 67.25 | -0.28% | 2,177,158 |
| Feb 20, 2026 | 69.00 | 69.20 | 67.60 | 67.88 | 67.44 | -1.42% | 2,697,762 |
| Feb 19, 2026 | 67.69 | 68.98 | 67.22 | 68.86 | 68.41 | 1.98% | 2,748,914 |
| Feb 18, 2026 | 68.23 | 68.86 | 67.20 | 67.52 | 67.08 | -1.53% | 3,578,616 |
| Feb 17, 2026 | 68.77 | 69.15 | 66.55 | 68.57 | 68.12 | -0.61% | 3,993,613 |
| Feb 13, 2026 | 69.13 | 70.06 | 68.37 | 69.51 | 68.54 | 0.01% | 3,063,865 |
| Feb 12, 2026 | 69.27 | 70.09 | 68.59 | 69.50 | 68.53 | 0.29% | 3,508,285 |
| Feb 11, 2026 | 68.90 | 69.94 | 68.45 | 69.30 | 68.33 | 0.99% | 6,429,071 |
| Feb 10, 2026 | 67.59 | 68.68 | 67.26 | 68.62 | 67.66 | 1.89% | 3,194,778 |
| Feb 9, 2026 | 66.34 | 67.57 | 65.50 | 67.35 | 66.41 | 1.54% | 3,275,103 |
| Feb 6, 2026 | 65.37 | 67.81 | 65.22 | 66.33 | 65.40 | 1.38% | 2,761,894 |
| Feb 5, 2026 | 67.56 | 67.56 | 64.86 | 65.43 | 64.52 | -2.84% | 3,169,890 |
| Feb 4, 2026 | 67.12 | 67.88 | 66.53 | 67.34 | 66.40 | -0.07% | 5,968,671 |
| Feb 3, 2026 | 62.42 | 68.24 | 62.40 | 67.39 | 66.45 | -1.01% | 7,404,878 |