NYSE : ADM
Archer-Daniels-Midland Company — Price history
Consumer Staples · Farm Products · United States
Last price 76.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Archer-Daniels-Midland Company (ADM) closed at 75.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.34 | 76.8 | 75.5 | 75.61 | 1,053,395 | -1.69% |
| 2026-10-30 | 76.5 | 77.32 | 75.86 | 76.91 | 4,139,046 | +0.93% |
| 2026-10-29 | 77.36 | 78.22 | 75.94 | 76.2 | 2,137,892 | -1.33% |
| 2026-10-28 | 77.96 | 78.26 | 76.825 | 77.23 | 1,946,000 | -1.24% |
| 2026-10-27 | 78.77 | 79.9 | 78.09 | 78.2 | 2,224,822 | -1.03% |
| 2026-10-26 | 79.97 | 81.18 | 79 | 79.01 | 2,516,827 | -1.41% |
| 2026-10-23 | 80.08 | 80.765 | 79.26 | 80.14 | 2,406,554 | +0.38% |
| 2026-10-22 | 79.72 | 79.92 | 78.18 | 79.84 | 2,648,477 | +0.60% |
| 2026-10-21 | 80.66 | 80.75 | 78.88 | 79.36 | 2,192,687 | -1.37% |
| 2026-10-20 | 80.84 | 80.995 | 80.072 | 80.46 | 1,721,150 | -0.06% |
| 2026-10-19 | 82.53 | 83.019 | 80.3 | 80.51 | 2,651,540 | -2.54% |
| 2026-10-16 | 83.38 | 84.03 | 82.34 | 82.61 | 2,848,358 | -0.39% |
| 2026-10-15 | 84.16 | 84.28 | 82.05 | 82.93 | 2,389,240 | -0.85% |
| 2026-10-14 | 84.18 | 84.25 | 82.285 | 83.64 | 2,959,618 | +0.53% |
| 2026-10-13 | 80.84 | 83.26 | 80.6 | 83.2 | 2,874,249 | +3.46% |
| 2026-10-12 | 80.5 | 81.45 | 79.75 | 80.42 | 4,013,382 | +0.66% |
| 2026-10-09 | 82.18 | 82.845 | 79.745 | 79.89 | 2,757,599 | -3.10% |
| 2026-10-08 | 82.11 | 83.065 | 82.02 | 82.45 | 3,000,003 | +1.36% |
| 2026-10-07 | 82.31 | 82.77 | 80.975 | 81.34 | 2,110,792 | -1.06% |
| 2026-10-06 | 82.26 | 82.89 | 81.25 | 82.21 | 2,176,579 | -0.32% |
| 2026-10-05 | 81.1 | 83.2 | 79.79 | 82.47 | 4,331,397 | +2.51% |
| 2026-10-02 | 78.67 | 80.86 | 78.41 | 80.45 | 3,403,218 | +1.17% |
| 2026-10-01 | 79.12 | 79.6 | 78.1 | 79.52 | 2,225,270 | +0.18% |
| 2026-09-30 | 79.19 | 80.29 | 79.075 | 79.38 | 3,022,461 | -0.03% |
| 2026-09-29 | 78.77 | 80.29 | 78.52 | 79.4 | 2,925,678 | -1.22% |
| 2026-09-28 | 81.9 | 82.09 | 80.311 | 80.38 | 2,825,114 | -0.91% |
| 2026-09-25 | 81.39 | 81.73 | 80.4 | 81.12 | 3,125,255 | -0.93% |
| 2026-09-24 | 82.58 | 83.04 | 81.565 | 81.88 | 2,707,125 | -0.33% |
| 2026-09-23 | 82.33 | 83 | 81.54 | 82.15 | 2,477,253 | -0.23% |
| 2026-09-22 | 82.88 | 83.83 | 82.29 | 82.34 | 2,430,289 | -1.25% |
| 2026-09-21 | 85.05 | 86.4 | 83.09 | 83.38 | 2,462,757 | -2.11% |
| 2026-09-18 | 87.73 | 87.93 | 84.32 | 85.18 | 10,273,639 | -3.30% |
| 2026-09-17 | 84.59 | 88.27 | 84.24 | 88.09 | 3,266,440 | +3.64% |
| 2026-09-16 | 85.71 | 86.71 | 84.52 | 85 | 4,129,609 | -1.86% |
| 2026-09-15 | 86.01 | 88.12 | 86.01 | 86.61 | 3,114,678 | +0.20% |
| 2026-09-14 | 87.37 | 88.73 | 86.062 | 86.44 | 3,076,659 | -0.32% |
| 2026-09-11 | 86.85 | 88.04 | 86.07 | 86.72 | 3,524,611 | -0.22% |
| 2026-09-10 | 88 | 88.75 | 86.38 | 86.91 | 3,665,667 | +0.42% |
| 2026-09-09 | 85.64 | 87.08 | 84.74 | 86.55 | 5,152,892 | +2.43% |
| 2026-09-08 | 85.5 | 86.96 | 83.86 | 84.5 | 4,979,738 | -0.13% |
| 2026-09-04 | 83.67 | 85.045 | 83.01 | 84.61 | 2,320,969 | +0.27% |
| 2026-09-03 | 85.3 | 85.64 | 83.23 | 84.38 | 2,536,053 | -1.17% |
| 2026-09-02 | 84.65 | 86.11 | 83.05 | 85.38 | 3,427,179 | +0.98% |
| 2026-09-01 | 82.9 | 84.62 | 81.66 | 84.55 | 3,952,955 | +4.01% |
| 2026-08-31 | 82.27 | 82.956 | 78.97 | 81.29 | 5,387,796 | -0.31% |
| 2026-08-28 | 80.09 | 81.68 | 79.22 | 81.54 | 3,593,177 | +3.08% |
| 2026-08-27 | 79.87 | 80.91 | 79.02 | 79.1 | 2,679,126 | -1.24% |
| 2026-08-26 | 78.92 | 80.515 | 78.22 | 80.09 | 2,544,732 | +1.17% |
| 2026-08-25 | 77.54 | 79.64 | 75.86 | 79.16 | 4,180,795 | +1.28% |
| 2026-08-24 | 80.3 | 80.332 | 77.39 | 78.16 | 3,451,528 | -2.67% |
| 2026-08-21 | 82.35 | 83.39 | 79.13 | 80.3 | 3,914,736 | -1.71% |
| 2026-08-20 | 80.96 | 83.835 | 80.96 | 81.7 | 3,308,273 | +1.16% |
| 2026-08-19 | 82.3 | 83.05 | 80.642 | 80.76 | 2,969,299 | -1.43% |
| 2026-08-18 | 82.12 | 83.265 | 81.01 | 82.45 | 3,500,900 | +1.43% |
| 2026-08-17 | 80.39 | 81.73 | 80.275 | 81.29 | 3,468,899 | +1.04% |
| 2026-08-14 | 80.44 | 81.055 | 79.86 | 80.45 | 2,065,876 | +0.37% |
| 2026-08-13 | 79.91 | 81.05 | 79.66 | 80.15 | 2,686,602 | +0.53% |
| 2026-08-12 | 80 | 80.78 | 79.27 | 79.73 | 4,830,184 | -0.91% |
| 2026-08-11 | 80.22 | 80.905 | 79.27 | 80.46 | 3,523,245 | -0.04% |
| 2026-08-10 | 76.22 | 80.64 | 76.22 | 80.49 | 5,510,298 | +5.09% |
| 2026-08-07 | 76.93 | 77.59 | 75.77 | 76.59 | 3,083,485 | -1.19% |
| 2026-08-06 | 78.59 | 79.37 | 77.09 | 77.51 | 4,386,609 | -0.09% |
| 2026-08-05 | 81.85 | 82.94 | 77.53 | 77.58 | 5,628,871 | -2.87% |
| 2026-08-04 | 78.09 | 80.22 | 77.53 | 79.87 | 5,074,065 | +2.32% |
| 2026-08-03 | 78.9 | 78.97 | 77.3 | 78.06 | 4,239,601 | -1.53% |
| 2026-07-31 | 80.3 | 80.44 | 79.17 | 79.27 | 7,588,486 | -1.66% |
| 2026-07-30 | 80.41 | 81.29 | 78.93 | 80.61 | 3,259,488 | +0.29% |
| 2026-07-29 | 84.04 | 84.16 | 80.07 | 80.38 | 5,106,291 | -3.37% |
| 2026-07-28 | 83.82 | 84.63 | 82.115 | 83.18 | 4,612,136 | -0.01% |
| 2026-07-27 | 84.43 | 84.5 | 82.49 | 83.19 | 3,733,804 | -3.18% |
| 2026-07-24 | 86.61 | 87.21 | 85.78 | 85.92 | 2,315,467 | -0.50% |
| 2026-07-23 | 87.32 | 88.46 | 86.085 | 86.35 | 2,573,867 | -1.11% |
| 2026-07-22 | 87 | 87.67 | 86.21 | 87.32 | 3,702,087 | +1.30% |
| 2026-07-21 | 86.39 | 87.325 | 85.462 | 86.2 | 3,669,939 | +0.62% |
| 2026-07-20 | 84.61 | 86.2 | 84.52 | 85.67 | 3,181,887 | -0.27% |
| 2026-07-17 | 83.7 | 86 | 83.7 | 85.9 | 4,330,798 | +3.49% |
| 2026-07-16 | 82.6 | 83.5 | 82.235 | 83 | 2,183,633 | +0.85% |
| 2026-07-15 | 82.21 | 82.72 | 81.46 | 82.3 | 2,421,671 | +0.02% |
| 2026-07-14 | 83 | 83 | 81.44 | 82.28 | 2,317,226 | +0.29% |
| 2026-07-13 | 81.16 | 82.47 | 80.73 | 82.04 | 2,700,732 | +2.03% |
| 2026-07-10 | 79.22 | 80.55 | 79.01 | 80.41 | 2,970,792 | +1.81% |
| 2026-07-09 | 79.61 | 80.85 | 78.9 | 78.98 | 3,112,072 | -1.63% |
| 2026-07-08 | 79.8 | 80.57 | 79.25 | 80.29 | 3,526,600 | +2.67% |
| 2026-07-07 | 78.75 | 79.009 | 76.73 | 78.2 | 4,442,781 | +0.35% |
| 2026-07-06 | 76.98 | 78.17 | 76.504 | 77.93 | 3,145,019 | +1.48% |
| 2026-07-02 | 76.7 | 77.49 | 76.05 | 76.79 | 2,595,787 | +0.23% |
| 2026-07-01 | 76.29 | 76.84 | 75.28 | 76.61 | 2,792,544 | +0.27% |
| 2026-06-30 | 77.37 | 77.79 | 76.02 | 76.4 | 2,970,166 | -0.61% |
| 2026-06-29 | 77.09 | 77.795 | 76.43 | 76.87 | 3,019,455 | +0.10% |
| 2026-06-26 | 76.44 | 78.13 | 76.28 | 76.79 | 4,072,547 | +0.33% |
| 2026-06-25 | 74.8 | 76.62 | 74.65 | 76.54 | 4,129,711 | +1.94% |
| 2026-06-24 | 75.975 | 75.975 | 71.62 | 75.08 | 5,438,778 | -1.00% |
| 2026-06-23 | 76.03 | 76.75 | 75.68 | 75.84 | 3,369,618 | -0.59% |
| 2026-06-22 | 75.45 | 76.52 | 74.52 | 76.29 | 3,567,709 | +1.58% |
| 2026-06-18 | 76.66 | 76.66 | 74.28 | 75.1 | 8,293,073 | -1.83% |
| 2026-06-17 | 77.5 | 77.5 | 75.6 | 76.5 | 3,450,335 | -1.95% |
| 2026-06-16 | 79.05 | 79.245 | 77.52 | 78.02 | 2,875,551 | -1.58% |
| 2026-06-15 | 79.06 | 79.415 | 77.72 | 79.27 | 3,456,719 | -1.21% |
| 2026-06-12 | 79.17 | 80.25 | 78.184 | 80.24 | 2,033,579 | +1.70% |
| 2026-06-11 | 81.64 | 81.64 | 78.86 | 78.9 | 3,379,947 | -2.93% |
| 2026-06-10 | 80.49 | 82.55 | 80.12 | 81.28 | 3,086,062 | +1.45% |
| 2026-06-09 | 80 | 80.38 | 79.07 | 80.12 | 2,951,639 | -0.12% |
| 2026-06-08 | 82.01 | 82.69 | 80.185 | 80.22 | 3,645,944 | -0.87% |
| 2026-06-05 | 83 | 83.185 | 80.865 | 80.92 | 3,513,019 | -2.94% |
| 2026-06-04 | 83.13 | 84.74 | 82.56 | 83.37 | 2,689,070 | -0.88% |
| 2026-06-03 | 82.9 | 85.37 | 82.43 | 84.11 | 3,559,593 | +2.00% |
| 2026-06-02 | 82.86 | 83.595 | 81.65 | 82.46 | 4,174,229 | -0.19% |
| 2026-06-01 | 79.72 | 82.83 | 79.05 | 82.62 | 2,983,065 | +3.56% |
| 2026-05-29 | 79.91 | 80.79 | 79.54 | 79.78 | 5,862,604 | -0.32% |
| 2026-05-28 | 79.05 | 81.06 | 79.05 | 80.04 | 3,683,723 | +0.62% |
| 2026-05-27 | 77.85 | 80.38 | 77.26 | 79.55 | 3,954,041 | +1.97% |
| 2026-05-26 | 77.85 | 79.23 | 76.85 | 78.01 | 3,308,291 | +0.63% |
| 2026-05-22 | 77.28 | 78.61 | 77.06 | 77.52 | 2,468,399 | +0.52% |
| 2026-05-21 | 77.87 | 78.81 | 77.025 | 77.12 | 3,411,778 | -0.55% |
| 2026-05-20 | 79.01 | 79.2 | 77.06 | 77.55 | 3,654,844 | -1.67% |
| 2026-05-19 | 80.8 | 80.9 | 78.26 | 79.39 | 4,489,652 | -1.88% |
| 2026-05-18 | 80.88 | 81.375 | 79.19 | 80.91 | 3,087,921 | +0.63% |
| 2026-05-15 | 81.02 | 81.88 | 79.43 | 80.4 | 4,574,989 | -1.24% |
| 2026-05-14 | 82.79 | 82.79 | 81 | 81.41 | 2,717,825 | -1.79% |
| 2026-05-13 | 81.27 | 83.1 | 80.66 | 82.89 | 4,139,976 | +2.68% |