Archer Daniels Midland (ADM)
NYSE:ADM
Want to see ADM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
71.58
72.92
70.66
72.80
72.80
+3.20%
3,823,844
1.01
Apr 27, 2026
69.51
70.74
69.26
70.54
70.54
+1.89%
4,208,781
1.12
Apr 24, 2026
70.03
70.27
68.67
69.23
69.23
-1.14%
1,934,080
0.51
Apr 23, 2026
69.45
70.52
69.45
70.03
70.03
+0.86%
2,076,185
0.55
Apr 22, 2026
70.11
70.52
69.16
69.43
69.43
-0.57%
2,182,334
0.57
Apr 21, 2026
68.68
69.92
68.03
69.83
69.83
+2.14%
2,906,775
0.76
Apr 20, 2026
67.67
68.47
67.30
68.37
68.37
+1.98%
3,488,499
0.91
Apr 17, 2026
66.95
67.25
66.06
67.04
67.04
-2.39%
4,257,235
1.12
Apr 16, 2026
67.17
68.72
66.71
68.68
68.68
+2.58%
3,033,009
0.81
Apr 15, 2026
68.35
68.64
66.86
66.95
66.95
-2.75%
3,245,147
0.86
Apr 14, 2026
69.65
69.90
68.58
68.84
68.84
-1.40%
2,831,924
0.74
Apr 13, 2026
70.54
70.99
69.10
69.82
69.82
+0.13%
2,663,602
0.69
Apr 10, 2026
70.53
71.14
69.49
69.73
69.73
-0.88%
2,918,530
0.76
Apr 09, 2026
71.63
72.66
69.85
70.35
70.35
-1.91%
3,171,118
0.82
Apr 08, 2026
68.82
71.76
67.67
71.72
71.72
-0.60%
3,734,171
0.97
Apr 07, 2026
73.38
73.69
71.62
72.15
72.15
-1.68%
2,679,527
0.69
Apr 06, 2026
73.51
73.83
72.61
73.38
73.38
-0.61%
1,772,652
0.45
Apr 03, 2026
72.76
73.99
72.07
73.83
73.83
0.00%
0
0.00
Apr 02, 2026
72.76
73.99
72.07
73.83
73.83
+2.02%
3,406,735
0.86
Apr 01, 2026
73.32
73.84
71.68
72.37
72.37
-0.44%
3,825,046
0.97
Mar 31, 2026
72.13
73.35
71.63
72.69
72.69
+1.31%
4,043,408
1.04
Mar 30, 2026
73.17
74.09
71.57
71.75
71.75
-0.66%
4,062,415
1.06
Mar 27, 2026
72.00
74.19
71.71
72.23
72.23
-0.14%
6,174,656
1.63
Mar 26, 2026
71.49
73.68
71.23
72.33
72.33
+0.93%
3,464,662
0.92
Mar 25, 2026
70.90
71.89
70.49
71.66
71.66
+0.31%
2,905,469
0.78
Mar 24, 2026
68.37
71.60
68.11
71.44
71.44
+5.07%
2,921,208
0.79
Mar 23, 2026
66.24
68.47
65.94
67.99
67.99
+2.75%
3,416,942
0.94
Mar 20, 2026
68.82
68.82
65.07
66.17
66.17
-3.60%
16,668,859
4.89
Mar 19, 2026
70.42
70.62
68.13
68.64
68.64
-3.15%
5,351,066
1.59
Mar 18, 2026
72.00
72.19
70.86
70.87
70.87
-1.73%
3,810,650
1.11
Mar 17, 2026
71.37
73.13
70.99
72.12
72.12
+1.94%
3,915,492
1.15
Mar 16, 2026
71.90
72.15
70.36
70.75
70.75
-1.71%
4,235,349
1.25
Mar 13, 2026
73.50
73.70
71.40
71.98
71.98
-0.72%
4,377,307
1.30
Mar 12, 2026
71.50
73.72
70.52
72.50
72.50
+2.36%
5,540,350
1.66
Mar 11, 2026
68.93
71.43
68.91
70.83
70.83
+2.08%
5,838,760
1.78
Mar 10, 2026
68.49
69.85
67.09
69.39
69.39
+2.16%
5,132,322
1.58
Mar 09, 2026
67.51
68.74
66.31
67.92
67.92
+0.71%
3,646,247
1.13
Mar 06, 2026
66.94
68.03
65.50
67.44
67.44
+1.37%
3,399,466
1.06
Mar 05, 2026
67.02
67.07
65.96
66.53
66.53
-1.03%
2,874,110
0.89
Mar 04, 2026
68.30
68.50
66.72
67.22
67.22
-1.13%
2,453,518
0.77
Mar 03, 2026
68.44
68.65
67.17
67.99
67.99
-2.33%
3,012,049
0.94
Mar 02, 2026
69.50
70.48
68.27
69.61
69.61
+0.83%
3,032,906
0.95
Feb 27, 2026
67.43
69.10
66.83
69.04
69.04
+2.40%
5,021,518
1.60
Feb 26, 2026
67.41
68.26
66.81
67.42
67.42
-0.04%
2,730,073
0.87
Feb 25, 2026
68.07
68.57
65.88
67.45
67.45
-0.84%
2,677,595
0.86
Feb 24, 2026
67.65
68.72
66.88
68.02
68.02
+0.49%
2,350,669
0.77
Feb 23, 2026
67.86
69.39
67.43
67.69
67.69
-0.28%
2,177,158
0.71
Feb 20, 2026
69.00
69.20
67.60
67.88
67.88
-1.42%
2,697,762
0.88
Feb 19, 2026
67.69
68.98
67.22
68.86
68.86
+1.98%
2,748,914
0.88
Feb 18, 2026
68.23
68.86
67.20
67.52
67.52
-1.53%
3,578,616
1.15
Rows: