Education
About Us
Working with TipRanks
Follow Us
Archer Daniels Midland (ADM)
NYSE:ADM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 17, 2026
68.77
69.15
66.55
68.57
68.57
-0.61%
3,993,613
1.29
Feb 16, 2026
69.13
70.06
68.37
69.51
68.99
0.00%
0
0.00
Feb 13, 2026
69.13
70.06
68.37
69.51
68.99
+0.01%
3,063,865
0.96
Feb 12, 2026
69.27
70.09
68.59
69.50
68.98
+0.29%
3,508,285
1.11
Feb 11, 2026
68.90
69.94
68.45
69.30
68.78
+0.99%
6,429,071
2.07
Feb 10, 2026
67.59
68.68
67.26
68.62
68.11
+1.88%
3,194,778
1.03
Feb 09, 2026
66.34
67.57
65.50
67.35
66.85
+1.54%
3,275,103
1.05
Feb 06, 2026
65.37
67.81
65.22
66.33
65.83
+1.38%
2,761,894
0.88
Feb 05, 2026
67.56
67.56
64.86
65.43
64.94
-2.84%
3,169,890
1.01
Feb 04, 2026
67.12
67.88
66.53
67.34
66.84
-0.07%
5,968,671
1.92
Feb 03, 2026
62.42
68.24
62.40
67.39
66.89
-1.01%
7,404,878
2.43
Feb 02, 2026
67.18
68.37
66.77
68.08
67.57
+1.14%
5,608,041
1.84
Jan 30, 2026
66.52
67.34
66.16
67.31
66.81
+0.58%
5,377,467
1.74
Jan 29, 2026
67.97
69.06
66.85
66.92
66.42
-0.71%
5,621,602
1.83
Jan 28, 2026
68.83
69.75
67.05
67.40
66.90
-1.22%
3,237,876
1.05
Jan 27, 2026
67.26
68.45
66.85
68.23
67.72
+1.28%
2,586,202
0.84
Jan 26, 2026
67.82
67.89
67.01
67.37
66.87
-0.21%
2,752,205
0.89
Jan 23, 2026
67.59
68.06
66.69
67.51
67.00
+0.58%
3,013,769
0.98
Jan 22, 2026
67.84
68.05
66.88
67.12
66.62
-0.86%
3,993,851
1.30
Jan 21, 2026
66.07
67.84
65.42
67.70
67.19
+2.76%
3,769,754
1.24
Jan 20, 2026
64.90
66.17
63.94
65.88
65.39
+1.07%
4,052,076
1.35
Jan 19, 2026
66.00
66.53
64.96
65.18
64.69
0.00%
0
0.00
Jan 16, 2026
66.00
66.53
64.96
65.18
64.69
-2.09%
3,660,749
1.21
Jan 15, 2026
64.42
66.63
64.36
66.57
66.07
+3.05%
5,085,324
1.71
Jan 14, 2026
63.64
65.71
63.64
64.60
64.12
+1.93%
5,476,376
1.86
Jan 13, 2026
62.20
63.42
62.01
63.38
62.91
+1.90%
2,717,999
0.92
Jan 12, 2026
62.22
62.75
61.84
62.20
61.73
+0.42%
2,758,841
0.92
Jan 09, 2026
61.77
62.42
60.94
61.94
61.48
+1.23%
3,568,058
1.18
Jan 08, 2026
58.16
62.38
58.16
61.19
60.73
+4.56%
4,790,291
1.59
Jan 07, 2026
60.26
60.38
58.16
58.52
58.08
-3.26%
3,181,848
1.05
Jan 06, 2026
59.91
61.06
59.10
60.49
60.04
+1.53%
4,020,451
1.33
Rows: