Archer-Daniels-Midland Company (DE:ADM)
NYSE:ADM
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
63.70
64.22
62.74
62.74
62.74
-0.60%
451
0.57
Apr 06, 2026
63.12
63.63
62.21
63.12
63.12
0.00%
0
0.00
Apr 03, 2026
63.12
63.63
62.21
63.12
63.12
0.00%
0
0.00
Apr 02, 2026
62.21
63.63
62.21
63.12
63.12
+1.32%
352
0.44
Apr 01, 2026
62.84
63.40
61.76
62.30
62.30
-1.77%
3,129
4.08
Mar 31, 2026
63.64
64.05
62.52
63.42
63.42
-0.56%
1,038
1.38
Mar 30, 2026
63.41
64.16
63.02
63.78
63.78
+0.74%
2,214
3.09
Mar 27, 2026
62.67
63.34
62.64
63.31
63.31
-0.50%
203
0.28
Mar 26, 2026
61.89
63.70
61.89
63.63
63.63
+2.89%
361
0.50
Mar 25, 2026
62.30
62.30
61.21
61.84
61.84
+0.63%
1,206
1.73
Mar 24, 2026
58.98
61.45
57.98
61.45
61.45
+4.88%
1,107
1.63
Mar 23, 2026
57.45
58.71
57.45
58.59
58.59
+1.35%
802
1.21
Mar 20, 2026
59.65
59.67
57.81
57.81
57.81
-3.08%
1,081
1.65
Mar 19, 2026
61.62
61.62
59.65
59.65
59.65
-4.36%
501
0.76
Mar 18, 2026
63.12
63.12
61.95
62.37
62.37
-0.81%
2,379
3.82
Mar 17, 2026
61.79
63.39
61.79
62.88
62.88
+1.35%
1,448
2.40
Mar 16, 2026
66.70
66.70
62.04
62.04
62.04
-2.25%
458
0.77
Mar 13, 2026
64.00
64.09
62.97
63.47
63.47
+0.51%
1,593
2.74
Mar 12, 2026
61.23
63.54
61.00
63.15
63.15
+3.56%
634
1.09
Mar 11, 2026
59.46
61.22
59.46
60.98
60.98
+3.62%
175
0.30
Mar 10, 2026
58.04
59.50
58.04
58.85
58.85
+1.62%
673
1.18
Mar 09, 2026
59.46
59.46
57.91
57.91
57.91
+0.10%
313
0.55
Mar 06, 2026
58.72
59.15
56.90
57.85
57.85
+1.21%
914
1.64
Mar 05, 2026
57.55
57.79
57.16
57.16
57.16
-0.90%
149
0.27
Mar 04, 2026
57.83
59.12
57.58
57.68
57.68
-1.74%
420
0.76
Mar 03, 2026
59.38
59.38
58.70
58.70
58.70
-0.36%
430
0.78
Mar 02, 2026
59.10
60.00
58.37
58.91
58.91
+2.47%
3,078
6.15
Feb 27, 2026
57.22
57.49
57.22
57.49
57.49
+0.58%
1
<0.01
Feb 26, 2026
56.66
57.16
56.66
57.16
57.16
+1.06%
42
0.08
Feb 25, 2026
56.32
56.56
56.32
56.56
56.56
-1.14%
258
0.51
Feb 24, 2026
57.53
58.07
57.21
57.21
57.21
-0.56%
170
0.34
Feb 23, 2026
57.54
58.68
57.52
57.53
57.53
-0.12%
314
0.63
Feb 20, 2026
58.83
58.83
57.60
57.60
57.60
-0.17%
112
0.23
Feb 19, 2026
57.60
57.96
56.89
57.70
57.70
-0.33%
487
0.99
Feb 18, 2026
58.33
58.33
57.57
57.89
57.89
+1.37%
141
0.29
Feb 17, 2026
59.00
59.00
57.11
57.11
57.11
-1.12%
630
1.27
Feb 16, 2026
59.98
59.98
58.20
58.20
57.76
-0.48%
333
0.67
Feb 13, 2026
58.39
58.56
58.39
58.48
58.04
+0.45%
3
<0.01
Feb 12, 2026
58.18
58.61
58.05
58.22
57.78
-0.89%
509
1.03
Feb 11, 2026
57.82
58.74
57.82
58.74
58.30
+2.76%
337
0.69
Feb 10, 2026
56.54
57.16
56.54
57.16
56.73
+2.44%
20
0.04
Feb 09, 2026
56.29
56.29
55.78
55.80
55.38
-0.68%
401
0.80
Feb 06, 2026
56.00
56.64
56.00
56.18
55.76
+1.56%
1,677
3.51
Feb 05, 2026
57.37
57.49
55.32
55.32
54.90
-2.59%
78
0.16
Feb 04, 2026
56.74
57.74
56.74
56.79
56.36
+0.91%
203
0.41
Feb 03, 2026
57.22
57.30
52.02
56.28
55.85
-1.24%
2,230
4.85
Feb 02, 2026
56.84
57.14
56.23
56.99
56.56
+1.28%
200
0.39
Jan 30, 2026
55.78
56.44
55.53
56.27
55.84
-0.81%
390
0.71
Jan 29, 2026
56.16
57.31
56.16
56.73
56.30
-0.81%
330
0.57
Jan 28, 2026
57.67
57.68
57.19
57.19
56.76
+0.26%
1,130
1.98
Rows: