Education
About Us
Working with TipRanks
Follow Us
Archer Daniels Midland (DE:ADM)
XETRA:ADM
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
49.43
49.43
48.69
48.92
48.92
-0.71%
317
0.67
Dec 22, 2025
49.40
49.40
49.18
49.27
49.27
-0.91%
988
2.16
Dec 19, 2025
49.72
49.72
49.72
49.72
49.72
-0.95%
0
0.00
Dec 18, 2025
49.55
50.19
49.55
50.19
50.19
+0.38%
137
0.30
Dec 17, 2025
49.81
50.44
49.81
50.00
50.00
+0.18%
89
0.19
Dec 16, 2025
50.54
50.54
49.91
49.91
49.91
-1.32%
584
1.29
Dec 15, 2025
51.39
51.52
50.57
50.58
50.58
-1.35%
734
1.66
Dec 12, 2025
51.27
51.27
51.27
51.27
51.27
+0.75%
0
0.00
Dec 11, 2025
49.46
50.89
49.46
50.89
50.89
+1.44%
140
0.32
Dec 10, 2025
49.78
50.17
49.78
50.17
50.17
-0.10%
1
<0.01
Dec 09, 2025
49.56
50.56
49.51
50.22
50.22
+0.26%
442
1.01
Dec 08, 2025
50.72
50.72
50.09
50.09
50.09
-1.77%
48
0.11
Dec 05, 2025
50.99
50.99
50.99
50.99
50.99
-0.35%
0
0.00
Dec 04, 2025
51.13
51.17
50.00
51.17
51.17
-1.95%
362
0.82
Dec 03, 2025
51.70
52.35
51.70
52.19
52.19
+0.27%
14
0.03
Dec 02, 2025
52.21
52.30
52.05
52.05
52.05
-0.50%
23
0.05
Dec 01, 2025
52.45
52.69
52.30
52.31
52.31
-0.30%
82
0.18
Nov 28, 2025
52.45
52.58
52.41
52.47
52.47
+0.85%
332
0.73
Nov 27, 2025
52.83
52.87
52.03
52.03
52.03
-0.63%
71
0.16
Nov 26, 2025
51.35
52.36
51.35
52.36
52.36
+1.91%
25
0.05
Nov 25, 2025
51.57
51.57
51.38
51.38
51.38
+1.04%
24
0.05
Nov 24, 2025
51.06
51.06
50.85
50.85
50.85
-0.92%
162
0.35
Nov 21, 2025
50.04
51.32
50.04
51.32
51.32
+1.48%
148
0.31
Nov 20, 2025
50.58
50.58
50.57
50.57
50.57
-2.43%
1,000
2.13
Nov 19, 2025
52.20
52.20
51.62
51.83
51.83
+1.21%
372
0.76
Nov 18, 2025
50.63
51.65
50.39
51.65
51.21
+1.97%
210
0.41
Nov 17, 2025
50.91
51.09
49.79
51.09
50.65
+2.96%
231
0.46
Nov 14, 2025
50.05
50.05
50.05
50.05
49.62
-0.35%
0
0.00
Nov 13, 2025
49.52
50.66
49.44
50.66
50.23
+2.22%
1,039
2.08
Nov 12, 2025
50.11
50.11
49.85
49.99
49.56
+2.88%
210
0.42
Nov 11, 2025
48.73
49.01
48.66
49.01
48.59
+1.61%
86
0.17
Nov 10, 2025
49.31
49.31
48.36
48.65
48.23
+0.64%
414
0.83
Nov 07, 2025
49.37
49.37
48.76
48.76
48.34
-0.58%
617
1.20
Nov 06, 2025
48.52
49.60
48.51
49.47
49.05
+0.42%
322
0.62
Nov 05, 2025
50.91
51.23
49.69
49.69
49.27
-5.54%
3,481
7.52
Nov 04, 2025
51.24
53.06
46.54
53.06
52.61
+2.06%
2,862
6.75
Nov 03, 2025
53.00
53.20
52.25
52.44
51.99
+0.82%
2,346
5.97
Oct 31, 2025
52.95
52.95
52.18
52.46
52.01
+0.14%
334
0.86
Oct 30, 2025
52.98
52.98
52.69
52.84
52.39
+1.54%
274
0.68
Oct 29, 2025
52.72
52.73
52.46
52.49
52.04
-0.28%
835
2.12
Oct 28, 2025
53.09
53.09
53.09
53.09
52.64
-6.06%
0
0.00
Oct 27, 2025
55.14
57.00
55.14
57.00
56.51
+4.91%
698
1.67
Oct 24, 2025
53.88
54.80
53.88
54.80
54.33
+3.41%
45
0.10
Oct 23, 2025
53.25
54.04
53.25
53.45
52.99
-0.18%
160
0.34
Oct 22, 2025
53.02
54.01
53.02
54.01
53.55
+2.17%
9
0.02
Oct 21, 2025
54.25
54.25
53.32
53.32
52.86
-0.68%
33
0.07
Oct 20, 2025
54.10
54.15
54.10
54.15
53.69
+1.46%
1,109
2.44
Oct 17, 2025
53.12
53.83
53.12
53.83
53.37
-0.56%
137
0.30
Oct 16, 2025
54.64
54.72
54.42
54.60
54.13
+1.25%
167
0.35
Oct 15, 2025
55.18
55.18
53.60
54.39
53.92
+7.57%
1,942
4.33
Rows: