Education
About Us
Working with TipRanks
Follow Us
Archer Daniels Midland (ADM)
NYSE:ADM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
67.82
67.89
67.01
67.37
67.37
-0.21%
2,752,205
0.89
Jan 23, 2026
67.59
68.06
66.69
67.51
67.51
+0.58%
3,013,566
0.98
Jan 22, 2026
67.84
68.05
66.88
67.12
67.12
-0.86%
3,993,851
1.30
Jan 21, 2026
66.07
67.84
65.42
67.70
67.70
+2.76%
3,769,754
1.24
Jan 20, 2026
64.90
66.17
63.94
65.88
65.88
+1.07%
4,051,902
1.35
Jan 19, 2026
66.00
66.53
64.96
65.18
65.18
0.00%
0
0.00
Jan 16, 2026
66.00
66.53
64.96
65.18
65.18
-2.09%
3,660,749
1.21
Jan 15, 2026
64.42
66.63
64.36
66.57
66.57
+3.05%
5,085,324
1.71
Jan 14, 2026
63.64
65.71
63.64
64.60
64.60
+1.92%
5,476,376
1.86
Jan 13, 2026
62.20
63.42
62.01
63.38
63.38
+1.90%
2,717,999
0.92
Jan 12, 2026
62.22
62.75
61.84
62.20
62.20
+0.42%
2,758,841
0.92
Jan 09, 2026
61.77
62.42
60.94
61.94
61.94
+1.23%
3,568,058
1.18
Jan 08, 2026
58.16
62.38
58.16
61.19
61.19
+4.56%
4,790,291
1.59
Jan 07, 2026
60.26
60.38
58.16
58.52
58.52
-3.26%
3,181,848
1.05
Jan 06, 2026
59.91
61.06
59.10
60.49
60.49
+1.53%
4,020,451
1.33
Jan 05, 2026
58.48
59.66
57.81
59.58
59.58
+0.90%
3,684,587
1.21
Jan 02, 2026
57.44
59.35
57.21
59.05
59.05
+2.71%
2,972,292
0.97
Jan 01, 2026
58.10
58.26
57.46
57.49
57.49
0.00%
0
0.00
Dec 31, 2025
58.10
58.26
57.46
57.49
57.49
-1.17%
1,589,506
0.50
Dec 30, 2025
58.25
58.71
58.03
58.17
58.17
-0.09%
2,017,448
0.64
Dec 29, 2025
57.90
58.44
57.72
58.22
58.22
+0.54%
1,764,928
0.55
Dec 26, 2025
57.71
57.95
57.54
57.91
57.91
+0.22%
1,172,220
0.36
Dec 25, 2025
57.81
58.10
57.65
57.78
57.78
0.00%
0
0.00
Dec 24, 2025
57.81
58.10
57.65
57.78
57.78
+0.54%
767,841
0.23
Dec 23, 2025
57.84
58.02
57.29
57.47
57.47
-0.66%
2,073,125
0.61
Dec 22, 2025
57.86
58.33
57.48
57.85
57.85
-0.67%
2,328,966
0.68
Dec 19, 2025
58.18
58.74
57.65
58.24
58.24
-0.10%
7,828,845
2.35
Dec 18, 2025
58.46
59.09
58.29
58.30
58.30
-0.44%
2,871,232
0.85
Dec 17, 2025
58.56
59.36
58.12
58.56
58.56
+1.00%
2,901,137
0.83
Dec 16, 2025
58.78
59.62
57.89
57.98
57.98
-3.69%
3,847,963
1.10
Dec 15, 2025
59.69
60.37
59.05
60.20
60.20
+0.32%
2,646,011
0.76
Dec 12, 2025
60.16
60.59
59.12
60.01
60.01
+0.15%
2,996,569
0.85
Dec 11, 2025
58.42
59.96
58.42
59.92
59.92
+2.94%
2,427,449
0.69
Dec 10, 2025
58.28
58.99
57.17
58.21
58.21
+0.24%
2,961,968
0.84
Dec 09, 2025
57.86
59.11
57.80
58.07
58.07
+0.22%
2,543,497
0.72
Dec 08, 2025
58.90
58.97
57.86
57.94
57.94
-1.81%
2,428,449
0.69
Dec 05, 2025
59.12
59.59
58.97
59.01
59.01
-0.59%
1,925,474
0.54
Dec 04, 2025
59.98
60.07
57.95
59.36
59.36
-0.74%
2,924,768
0.82
Dec 03, 2025
60.68
61.17
59.66
59.80
59.80
-0.85%
2,239,402
0.63
Dec 02, 2025
60.47
60.66
59.97
60.31
60.31
-0.35%
1,800,934
0.50
Dec 01, 2025
60.87
61.37
60.43
60.52
60.52
-0.36%
2,449,999
0.68
Nov 28, 2025
60.43
61.08
60.41
60.74
60.74
+0.31%
1,139,827
0.31
Nov 27, 2025
59.55
61.05
59.55
60.55
60.55
0.00%
0
0.00
Nov 26, 2025
59.55
61.05
59.55
60.55
60.55
+1.42%
2,159,217
0.59
Nov 25, 2025
58.95
59.81
58.74
59.70
59.70
+1.79%
2,315,679
0.63
Nov 24, 2025
58.41
58.94
57.94
58.65
58.65
+0.03%
5,781,954
1.60
Nov 21, 2025
57.97
59.29
57.74
58.63
58.63
+1.31%
3,103,733
0.85
Nov 20, 2025
58.24
58.99
57.85
57.87
57.87
-0.62%
2,997,430
0.82
Nov 19, 2025
60.30
60.57
56.80
58.23
58.23
-3.78%
5,265,287
1.44
Nov 18, 2025
58.98
61.13
58.25
61.03
60.52
+3.90%
3,312,330
0.90
Rows: