Education
About Us
Working with TipRanks
Follow Us
Archer Daniels Midland (ADM)
NYSE:ADM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
58.18
58.74
57.65
58.24
58.24
-0.10%
7,828,845
2.30
Dec 18, 2025
58.46
59.09
58.29
58.30
58.30
-0.44%
2,871,232
0.81
Dec 17, 2025
58.56
59.36
58.12
58.56
58.56
+1.00%
2,901,137
0.82
Dec 16, 2025
58.78
59.62
57.89
57.98
57.98
-3.69%
3,847,963
1.09
Dec 15, 2025
59.69
60.37
59.05
60.20
60.20
+0.32%
2,646,011
0.74
Dec 12, 2025
60.16
60.59
59.12
60.01
60.01
+0.15%
2,996,569
0.84
Dec 11, 2025
58.42
59.96
58.42
59.92
59.92
+2.94%
2,427,449
0.68
Dec 10, 2025
58.28
58.99
57.17
58.21
58.21
+0.24%
2,961,968
0.83
Dec 09, 2025
57.86
59.11
57.80
58.07
58.07
+0.22%
2,543,497
0.71
Dec 08, 2025
58.90
58.97
57.86
57.94
57.94
-1.81%
2,428,449
0.68
Dec 05, 2025
59.12
59.59
58.97
59.01
59.01
-0.59%
1,925,474
0.53
Dec 04, 2025
59.98
60.07
57.95
59.36
59.36
-0.74%
2,924,768
0.81
Dec 03, 2025
60.68
61.17
59.66
59.80
59.80
-0.85%
2,239,402
0.62
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
0.67
Nov 28, 2025
60.43
61.08
60.41
60.74
60.74
+0.31%
1,139,827
0.31
Nov 26, 2025
59.55
61.05
59.55
60.55
60.55
+1.42%
2,159,217
0.58
Nov 25, 2025
58.95
59.81
58.74
59.70
59.70
+1.79%
2,315,679
0.62
Nov 24, 2025
58.41
58.94
57.94
58.65
58.65
+0.03%
5,781,954
1.56
Nov 21, 2025
57.97
59.29
57.74
58.63
58.63
+1.31%
3,103,733
0.84
Nov 20, 2025
58.24
58.99
57.85
57.87
57.87
-0.62%
2,997,430
0.80
Nov 19, 2025
60.30
60.57
56.80
58.23
58.23
-3.78%
5,265,287
1.42
Nov 18, 2025
58.98
61.13
58.25
61.03
60.52
+4.77%
3,312,330
0.89
Nov 17, 2025
58.62
59.70
58.43
58.74
58.25
+1.07%
2,404,601
0.64
Nov 14, 2025
58.75
59.78
58.06
58.61
58.12
+0.47%
3,103,301
0.82
Nov 13, 2025
57.89
59.72
57.85
58.83
58.34
+2.73%
3,691,625
0.98
Nov 12, 2025
57.17
58.16
57.02
57.75
57.27
+1.05%
3,130,666
0.83
Nov 11, 2025
56.37
57.69
56.02
57.63
57.15
+3.78%
3,394,208
0.90
Nov 10, 2025
57.06
57.06
55.58
56.00
55.53
-0.89%
4,063,239
1.08
Nov 07, 2025
56.99
56.99
56.22
56.98
56.50
+1.30%
3,740,096
1.00
Nov 06, 2025
56.13
57.39
56.13
56.72
56.25
+1.61%
4,019,004
1.08
Nov 05, 2025
58.67
58.79
56.12
56.29
55.82
-5.58%
5,743,975
1.55
Nov 04, 2025
56.15
61.90
55.60
60.12
59.62
+0.89%
8,265,575
2.26
Nov 03, 2025
60.10
61.03
59.55
60.09
59.59
+0.11%
3,877,373
1.05
Oct 31, 2025
60.36
60.84
59.60
60.53
60.02
+0.58%
4,037,566
1.10
Oct 30, 2025
61.00
61.36
60.62
60.69
60.18
+1.13%
2,521,048
0.69
Oct 29, 2025
60.97
61.33
60.39
60.52
60.01
-0.55%
3,183,165
0.87
Oct 28, 2025
61.52
62.18
61.08
61.37
60.86
-0.08%
2,104,474
0.57
Oct 27, 2025
64.76
65.00
61.51
61.94
61.42
-1.37%
3,409,645
0.92
Oct 24, 2025
62.50
63.88
62.50
63.33
62.80
+2.17%
1,916,896
0.52
Oct 23, 2025
62.50
63.00
61.90
62.51
61.99
+1.82%
2,047,840
0.55
Oct 22, 2025
61.74
62.81
61.18
61.91
61.39
+1.15%
2,193,309
0.59
Oct 21, 2025
63.10
63.33
61.07
61.72
61.20
-1.50%
2,822,682
0.76
Oct 20, 2025
63.72
63.99
62.92
63.19
62.66
+0.62%
2,124,523
0.57
Oct 17, 2025
62.35
63.36
61.86
63.33
62.80
+1.53%
3,048,602
0.83
Oct 16, 2025
63.54
64.18
62.80
62.90
62.37
+0.08%
3,638,042
0.99
Oct 15, 2025
63.04
64.57
62.22
63.38
62.85
+3.34%
5,344,098
1.46
Oct 14, 2025
60.75
62.39
58.42
61.85
61.33
+1.19%
6,127,629
1.69
Oct 13, 2025
61.04
62.44
60.66
61.64
61.12
+2.17%
3,609,580
1.00
Oct 10, 2025
61.26
62.04
60.80
60.84
60.33
+0.07%
4,527,795
1.26
Rows: