Archer-Daniels-Midland Company (ADM)
NYSE:ADM
Want to see ADM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
79.01
79.20
77.06
77.55
77.55
-1.67%
3,654,844
0.94
May 19, 2026
80.80
80.90
78.26
79.39
78.87
-1.88%
4,489,652
1.16
May 18, 2026
80.88
81.38
79.19
80.91
80.38
+0.63%
3,087,921
0.80
May 15, 2026
81.02
81.88
79.43
80.40
79.87
-1.24%
4,574,989
1.19
May 14, 2026
82.79
82.79
81.00
81.41
80.88
-1.79%
2,717,825
0.71
May 13, 2026
81.27
83.10
80.66
82.89
82.35
+2.68%
4,139,976
1.09
May 12, 2026
80.00
81.87
79.39
80.73
80.20
+1.11%
4,293,780
1.13
May 11, 2026
78.09
79.91
78.00
79.84
79.32
+2.81%
3,377,589
0.88
May 08, 2026
77.57
78.29
77.06
77.66
77.15
+0.17%
2,917,063
0.76
May 07, 2026
78.40
79.72
76.64
77.53
77.02
-0.63%
4,879,596
1.28
May 06, 2026
79.11
79.50
76.00
78.02
77.51
-1.48%
5,584,460
1.48
May 05, 2026
76.27
81.75
75.63
79.19
78.67
+3.83%
9,815,233
2.68
May 04, 2026
75.00
77.37
74.62
76.27
75.77
+1.77%
5,003,435
1.36
May 01, 2026
74.64
75.45
74.06
74.94
74.45
+0.54%
3,823,652
1.02
Apr 30, 2026
73.92
75.78
73.39
74.54
74.05
+0.36%
5,001,726
1.33
Apr 29, 2026
73.15
74.89
73.15
74.27
73.78
+2.02%
5,136,033
1.37
Apr 28, 2026
71.58
72.92
70.66
72.80
72.32
+3.21%
3,823,844
1.01
Apr 27, 2026
69.51
70.74
69.26
70.54
70.08
+1.89%
4,208,781
1.12
Apr 24, 2026
70.03
70.27
68.67
69.23
68.78
-1.14%
1,934,080
0.51
Apr 23, 2026
69.45
70.52
69.45
70.03
69.57
+0.86%
2,076,185
0.55
Apr 22, 2026
70.11
70.52
69.16
69.43
68.98
-0.57%
2,182,334
0.57
Apr 21, 2026
68.68
69.92
68.03
69.83
69.37
+2.13%
2,906,775
0.76
Apr 20, 2026
67.67
68.47
67.30
68.37
67.92
+1.98%
3,488,499
0.91
Apr 17, 2026
66.95
67.25
66.06
67.04
66.60
-2.39%
4,257,235
1.12
Apr 16, 2026
67.17
68.72
66.71
68.68
68.23
+2.58%
3,033,009
0.80
Apr 15, 2026
68.35
68.64
66.86
66.95
66.51
-2.75%
3,245,147
0.86
Apr 14, 2026
69.65
69.90
68.58
68.84
68.39
-1.40%
2,831,924
0.74
Apr 13, 2026
70.54
70.99
69.10
69.82
69.36
+0.13%
2,663,602
0.69
Apr 10, 2026
70.53
71.14
69.49
69.73
69.27
-0.88%
2,918,530
0.76
Apr 09, 2026
71.63
72.66
69.85
70.35
69.89
-1.91%
3,171,118
0.82
Apr 08, 2026
68.82
71.76
67.67
71.72
71.25
-0.60%
3,824,892
1.00
Apr 07, 2026
73.38
73.69
71.62
72.15
71.68
-1.68%
2,679,527
0.69
Apr 06, 2026
73.51
73.83
72.61
73.38
72.90
-0.61%
1,772,652
0.45
Apr 03, 2026
72.76
73.99
72.07
73.83
73.35
0.00%
0
0.00
Apr 02, 2026
72.76
73.99
72.07
73.83
73.35
+2.02%
3,406,735
0.86
Apr 01, 2026
73.32
73.84
71.68
72.37
71.90
-0.44%
3,825,046
0.97
Mar 31, 2026
72.13
73.35
71.63
72.69
72.21
+1.31%
4,043,408
1.04
Mar 30, 2026
73.17
74.09
71.57
71.75
71.28
-0.66%
4,062,415
1.06
Mar 27, 2026
72.00
74.19
71.71
72.23
71.76
-0.14%
6,175,599
1.63
Mar 26, 2026
71.49
73.68
71.23
72.33
71.86
+0.94%
3,464,762
0.92
Mar 25, 2026
70.90
71.89
70.49
71.66
71.19
+0.31%
2,906,188
0.78
Mar 24, 2026
68.37
71.60
68.11
71.44
70.97
+5.08%
2,921,948
0.79
Mar 23, 2026
66.24
68.47
65.94
67.99
67.54
+2.75%
3,417,273
0.94
Mar 20, 2026
68.82
68.82
65.07
66.17
65.74
-3.60%
16,669,301
4.89
Mar 19, 2026
70.42
70.62
68.13
68.64
68.19
-3.15%
5,365,742
1.60
Mar 18, 2026
72.00
72.19
70.86
70.87
70.41
-1.73%
3,812,492
1.11
Mar 17, 2026
71.37
73.13
70.99
72.12
71.65
+1.94%
3,916,127
1.15
Mar 16, 2026
71.90
72.15
70.36
70.75
70.29
-1.71%
4,235,699
1.25
Mar 13, 2026
73.50
73.70
71.40
71.98
71.51
-0.72%
4,379,207
1.30
Mar 12, 2026
71.50
73.72
70.52
72.50
72.03
+2.36%
5,544,294
1.66
Rows: