Archer-Daniels-Midland Company ADM
NYSE · United States · Process Industries
$79.38-0.02 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79.38 | -0.03% | $79.19 | $80.29 | $79.08 | 3.13M |
| 2026-09-29 | $79.40 | -1.22% | $78.77 | $80.29 | $78.52 | 3.04M |
| 2026-09-28 | $80.38 | -0.91% | $81.90 | $82.09 | $80.31 | 2.88M |
| 2026-09-25 | $81.12 | -0.93% | $81.39 | $81.73 | $80.40 | 3.21M |
| 2026-09-24 | $81.88 | -0.33% | $82.58 | $83.04 | $81.57 | 2.74M |
| 2026-09-23 | $82.15 | -0.23% | $82.33 | $83.00 | $81.54 | 2.55M |
| 2026-09-22 | $82.34 | -1.25% | $82.88 | $83.83 | $82.29 | 2.55M |
| 2026-09-21 | $83.38 | -2.11% | $85.05 | $86.40 | $83.09 | 2.56M |
| 2026-09-18 | $85.18 | -3.30% | $87.73 | $87.93 | $84.32 | 10.79M |
| 2026-09-17 | $88.09 | +3.64% | $84.59 | $88.27 | $84.24 | 3.67M |
| 2026-09-16 | $85.00 | -1.86% | $85.71 | $86.71 | $84.52 | 4.16M |
| 2026-09-15 | $86.61 | +0.20% | $86.01 | $88.12 | $86.01 | 3.13M |
| 2026-09-14 | $86.44 | -0.32% | $87.37 | $88.73 | $86.06 | 3.43M |
| 2026-09-11 | $86.72 | -0.22% | $86.85 | $88.04 | $86.07 | 3.59M |
| 2026-09-10 | $86.91 | +0.42% | $88.00 | $88.75 | $86.38 | 3.72M |
| 2026-09-09 | $86.55 | +2.43% | $85.64 | $87.08 | $84.74 | 5.20M |
| 2026-09-08 | $84.50 | -0.13% | $85.50 | $86.96 | $83.86 | 5.14M |
| 2026-09-04 | $84.61 | +0.27% | $83.67 | $85.05 | $83.01 | 2.36M |
| 2026-09-03 | $84.38 | -1.17% | $85.30 | $85.64 | $83.23 | 2.60M |
| 2026-09-02 | $85.38 | +0.98% | $84.65 | $86.11 | $83.05 | 3.48M |
| 2026-09-01 | $84.55 | +4.01% | $82.90 | $84.62 | $81.66 | 4.01M |
| 2026-08-31 | $81.29 | -0.31% | $82.27 | $82.96 | $78.97 | 5.43M |
| 2026-08-28 | $81.54 | +3.08% | $80.09 | $81.68 | $79.22 | 3.61M |
| 2026-08-27 | $79.10 | -1.24% | $79.87 | $80.91 | $79.02 | 2.73M |
| 2026-08-26 | $80.09 | +1.17% | $78.92 | $80.52 | $78.22 | 2.55M |
| 2026-08-25 | $79.16 | +1.28% | $77.54 | $79.64 | $75.86 | 4.23M |
| 2026-08-24 | $78.16 | -2.67% | $80.30 | $80.33 | $77.39 | 3.50M |
| 2026-08-21 | $80.30 | -1.71% | $82.35 | $83.39 | $79.13 | 3.96M |
| 2026-08-20 | $81.70 | +1.16% | $80.96 | $83.84 | $80.96 | 3.39M |
| 2026-08-19 | $80.76 | -2.05% | $82.30 | $83.05 | $80.64 | 3.51M |
| 2026-08-18 | $82.45 | +1.43% | $82.12 | $83.27 | $81.01 | 3.51M |
| 2026-08-17 | $81.29 | +1.04% | $80.39 | $81.73 | $80.28 | 3.47M |
| 2026-08-14 | $80.45 | +0.37% | $80.44 | $81.06 | $79.86 | 2.07M |
| 2026-08-13 | $80.15 | +0.53% | $79.91 | $81.05 | $79.66 | 2.69M |
| 2026-08-12 | $79.73 | -0.91% | $80.00 | $80.78 | $79.27 | 4.83M |
| 2026-08-11 | $80.46 | -0.04% | $80.22 | $80.91 | $79.27 | 3.52M |
| 2026-08-10 | $80.49 | +5.09% | $76.22 | $80.64 | $76.22 | 5.51M |
| 2026-08-07 | $76.59 | -1.19% | $76.93 | $77.59 | $75.77 | 3.08M |
| 2026-08-06 | $77.51 | -0.09% | $78.59 | $79.37 | $77.09 | 4.39M |
| 2026-08-05 | $77.58 | -2.87% | $81.85 | $82.94 | $77.53 | 5.63M |
| 2026-08-04 | $79.87 | +2.32% | $78.09 | $80.22 | $77.53 | 5.07M |
| 2026-08-03 | $78.06 | -1.53% | $78.90 | $78.97 | $77.30 | 4.24M |
| 2026-07-31 | $79.27 | -1.66% | $80.30 | $80.44 | $79.17 | 7.59M |
| 2026-07-30 | $80.61 | +0.29% | $80.41 | $81.29 | $78.93 | 3.26M |
| 2026-07-29 | $80.38 | -3.37% | $84.04 | $84.16 | $80.07 | 5.11M |
| 2026-07-28 | $83.18 | -0.01% | $83.82 | $84.63 | $82.12 | 4.61M |
| 2026-07-27 | $83.19 | -3.18% | $84.43 | $84.50 | $82.49 | 3.73M |
| 2026-07-24 | $85.92 | -0.50% | $86.61 | $87.21 | $85.78 | 2.32M |
| 2026-07-23 | $86.35 | -1.11% | $87.32 | $88.46 | $86.09 | 2.57M |
| 2026-07-22 | $87.32 | +1.30% | $87.00 | $87.67 | $86.21 | 3.70M |
| 2026-07-21 | $86.20 | +0.62% | $86.39 | $87.33 | $85.46 | 3.67M |
| 2026-07-20 | $85.67 | -0.27% | $84.61 | $86.20 | $84.52 | 3.18M |
| 2026-07-17 | $85.90 | +3.49% | $83.70 | $86.00 | $83.70 | 4.33M |
| 2026-07-16 | $83.00 | +0.85% | $82.60 | $83.50 | $82.24 | 2.18M |
| 2026-07-15 | $82.30 | +0.02% | $82.21 | $82.72 | $81.46 | 2.42M |
| 2026-07-14 | $82.28 | +0.29% | $83.00 | $83.00 | $81.44 | 2.32M |
| 2026-07-13 | $82.04 | +2.03% | $81.16 | $82.47 | $80.73 | 2.70M |
| 2026-07-10 | $80.41 | +1.81% | $79.22 | $80.55 | $79.01 | 2.97M |
| 2026-07-09 | $78.98 | -1.63% | $79.61 | $80.85 | $78.90 | 3.11M |
| 2026-07-08 | $80.29 | +2.67% | $79.80 | $80.57 | $79.25 | 3.53M |
| 2026-07-07 | $78.20 | +0.35% | $78.75 | $79.01 | $76.73 | 4.44M |
| 2026-07-06 | $77.93 | +1.48% | $76.98 | $78.17 | $76.50 | 3.15M |
| 2026-07-02 | $76.79 | +0.23% | $76.70 | $77.49 | $76.05 | 2.60M |
| 2026-07-01 | $76.61 | +0.27% | $76.29 | $76.84 | $75.28 | 2.79M |
| 2026-06-30 | $76.40 | -0.61% | $77.37 | $77.79 | $76.02 | 2.97M |
| 2026-06-29 | $76.87 | +0.10% | $77.09 | $77.80 | $76.43 | 3.02M |
| 2026-06-26 | $76.79 | +0.33% | $76.44 | $78.13 | $76.28 | 4.07M |
| 2026-06-25 | $76.54 | +1.94% | $74.80 | $76.62 | $74.65 | 4.13M |
| 2026-06-24 | $75.08 | -1.00% | $75.98 | $75.98 | $71.62 | 5.44M |
| 2026-06-23 | $75.84 | -0.59% | $76.03 | $76.75 | $75.68 | 3.37M |
| 2026-06-22 | $76.29 | +1.58% | $75.45 | $76.52 | $74.52 | 3.57M |
| 2026-06-18 | $75.10 | -1.83% | $76.66 | $76.66 | $74.28 | 8.29M |
| 2026-06-17 | $76.50 | -1.95% | $77.50 | $77.50 | $75.60 | 3.45M |
| 2026-06-16 | $78.02 | -1.58% | $79.05 | $79.25 | $77.52 | 2.88M |
| 2026-06-15 | $79.27 | -1.21% | $79.06 | $79.42 | $77.72 | 3.46M |
| 2026-06-12 | $80.24 | +1.70% | $79.17 | $80.25 | $78.18 | 2.03M |
| 2026-06-11 | $78.90 | -2.93% | $81.64 | $81.64 | $78.86 | 3.38M |
| 2026-06-10 | $81.28 | +1.45% | $80.49 | $82.55 | $80.12 | 3.09M |
| 2026-06-09 | $80.12 | -0.12% | $80.00 | $80.38 | $79.07 | 2.95M |
| 2026-06-08 | $80.22 | -0.87% | $82.01 | $82.69 | $80.19 | 3.65M |
| 2026-06-05 | $80.92 | -2.94% | $83.00 | $83.19 | $80.87 | 3.51M |
| 2026-06-04 | $83.37 | -0.88% | $83.13 | $84.74 | $82.56 | 2.69M |
| 2026-06-03 | $84.11 | +2.00% | $82.90 | $85.37 | $82.43 | 3.56M |
| 2026-06-02 | $82.46 | -0.19% | $82.86 | $83.60 | $81.65 | 4.17M |
| 2026-06-01 | $82.62 | +3.56% | $79.72 | $82.83 | $79.05 | 2.98M |
| 2026-05-29 | $79.78 | -0.32% | $79.91 | $80.79 | $79.54 | 5.86M |
| 2026-05-28 | $80.04 | +0.62% | $79.05 | $81.06 | $79.05 | 3.68M |
| 2026-05-27 | $79.55 | +1.97% | $77.85 | $80.38 | $77.26 | 3.95M |
| 2026-05-26 | $78.01 | +0.63% | $77.85 | $79.23 | $76.85 | 3.31M |
| 2026-05-22 | $77.52 | +0.52% | $77.28 | $78.61 | $77.06 | 2.47M |