Archer-Daniels-Midland Company ADM
72.90 USD +1.93 (+2.72%)
Regular-session close
72.80 -0.10 -0.14%
After hours · Nov 13, 7:22 PM ET
70.47 Day range 72.99
57.47 52-week range 88.09
- YTD
- +26.80%
- 1 year
- +23.92%
ADM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.53 | 72.99 | 70.47 | 72.90 | +1.93 | +2.72% | 5,287,390 |
| Nov 12, 2026 | 70.97 | 71.67 | 70.51 | 70.97 | +0.05 | +0.07% | 3,474,000 |
| Nov 11, 2026 | 69.68 | 70.99 | 69.57 | 70.92 | +1.62 | +2.34% | 2,730,600 |
| Nov 10, 2026 | 69.74 | 70.26 | 69.06 | 69.30 | -0.54 | -0.77% | 4,757,100 |
| Nov 9, 2026 | 69.71 | 70.65 | 68.79 | 69.84 | -0.13 | -0.19% | 4,527,700 |
| Nov 6, 2026 | 70.13 | 71.21 | 69.60 | 69.97 | -0.50 | -0.71% | 3,512,400 |
| Nov 5, 2026 | 71.63 | 71.99 | 70.13 | 70.47 | -0.37 | -0.52% | 5,334,100 |
| Nov 4, 2026 | 71.55 | 71.98 | 69.50 | 70.84 | +0.24 | +0.34% | 5,436,400 |
| Nov 3, 2026 | 74.31 | 75.00 | 69.39 | 70.60 | -5.17 | -6.82% | 7,158,400 |
| Nov 2, 2026 | 76.34 | 76.80 | 75.31 | 75.77 | -1.14 | -1.48% | 3,743,400 |
| Oct 30, 2026 | 76.50 | 77.32 | 75.86 | 76.91 | +0.71 | +0.93% | 4,138,800 |
| Oct 29, 2026 | 77.36 | 78.22 | 75.94 | 76.20 | -1.03 | -1.33% | 2,136,900 |
| Oct 28, 2026 | 77.96 | 78.26 | 76.83 | 77.23 | -0.97 | -1.24% | 1,945,700 |
| Oct 27, 2026 | 78.77 | 79.90 | 78.09 | 78.20 | -0.81 | -1.03% | 2,224,300 |
| Oct 26, 2026 | 79.97 | 81.18 | 79.00 | 79.01 | -1.13 | -1.41% | 2,515,600 |
| Oct 23, 2026 | 80.08 | 80.77 | 79.26 | 80.14 | +0.30 | +0.38% | 2,406,500 |
| Oct 22, 2026 | 79.72 | 79.92 | 78.18 | 79.84 | +0.48 | +0.60% | 2,648,400 |
| Oct 21, 2026 | 80.66 | 80.75 | 78.88 | 79.36 | -1.10 | -1.37% | 2,192,100 |
| Oct 20, 2026 | 80.84 | 81.00 | 80.07 | 80.46 | -0.05 | -0.06% | 1,720,900 |
| Oct 19, 2026 | 82.53 | 83.02 | 80.30 | 80.51 | -2.10 | -2.54% | 2,651,500 |
| Oct 16, 2026 | 83.38 | 84.03 | 82.34 | 82.61 | -0.32 | -0.39% | 2,850,800 |
| Oct 15, 2026 | 84.16 | 84.28 | 82.05 | 82.93 | -0.71 | -0.85% | 2,391,600 |
| Oct 14, 2026 | 84.18 | 84.25 | 82.29 | 83.64 | +0.44 | +0.53% | 2,959,900 |
| Oct 13, 2026 | 80.84 | 83.26 | 80.60 | 83.20 | +2.78 | +3.46% | 3,097,000 |
| Oct 12, 2026 | 80.50 | 81.45 | 79.75 | 80.42 | +0.53 | +0.66% | 4,295,800 |
| Oct 9, 2026 | 82.18 | 82.85 | 79.75 | 79.89 | -2.56 | -3.10% | 3,013,100 |
| Oct 8, 2026 | 82.11 | 83.07 | 82.02 | 82.45 | +1.11 | +1.36% | 3,009,000 |
| Oct 7, 2026 | 82.31 | 82.77 | 80.98 | 81.34 | -0.87 | -1.06% | 2,179,000 |
| Oct 6, 2026 | 82.26 | 82.89 | 81.25 | 82.21 | -0.26 | -0.32% | 2,185,300 |
| Oct 5, 2026 | 81.10 | 83.20 | 79.79 | 82.47 | +2.02 | +2.51% | 4,387,400 |
| Oct 2, 2026 | 78.67 | 80.86 | 78.41 | 80.45 | +0.93 | +1.17% | 3,472,300 |
| Oct 1, 2026 | 79.12 | 79.60 | 78.10 | 79.52 | +0.14 | +0.18% | 2,395,600 |
| Sep 30, 2026 | 79.19 | 80.29 | 79.08 | 79.38 | -0.02 | -0.03% | 3,134,300 |
| Sep 29, 2026 | 78.77 | 80.29 | 78.52 | 79.40 | -0.98 | -1.22% | 3,040,300 |
| Sep 28, 2026 | 81.90 | 82.09 | 80.31 | 80.38 | -0.74 | -0.91% | 2,883,000 |
| Sep 25, 2026 | 81.39 | 81.73 | 80.40 | 81.12 | -0.76 | -0.93% | 3,206,200 |
| Sep 24, 2026 | 82.58 | 83.04 | 81.57 | 81.88 | -0.27 | -0.33% | 2,735,900 |
| Sep 23, 2026 | 82.33 | 83.00 | 81.54 | 82.15 | -0.19 | -0.23% | 2,545,200 |
| Sep 22, 2026 | 82.88 | 83.83 | 82.29 | 82.34 | -1.04 | -1.25% | 2,553,800 |
| Sep 21, 2026 | 85.05 | 86.40 | 83.09 | 83.38 | -1.80 | -2.11% | 2,564,900 |
| Sep 18, 2026 | 87.73 | 87.93 | 84.32 | 85.18 | -2.91 | -3.30% | 10,792,400 |
| Sep 17, 2026 | 84.59 | 88.27 | 84.24 | 88.09 | +3.09 | +3.64% | 3,673,200 |
| Sep 16, 2026 | 85.71 | 86.71 | 84.52 | 85.00 | -1.61 | -1.86% | 4,164,400 |
| Sep 15, 2026 | 86.01 | 88.12 | 86.01 | 86.61 | +0.17 | +0.20% | 3,131,500 |
| Sep 14, 2026 | 87.37 | 88.73 | 86.06 | 86.44 | -0.28 | -0.32% | 3,427,200 |
| Sep 11, 2026 | 86.85 | 88.04 | 86.07 | 86.72 | -0.19 | -0.22% | 3,590,500 |
| Sep 10, 2026 | 88.00 | 88.75 | 86.38 | 86.91 | +0.36 | +0.42% | 3,721,000 |
| Sep 9, 2026 | 85.64 | 87.08 | 84.74 | 86.55 | +2.05 | +2.43% | 5,196,600 |
| Sep 8, 2026 | 85.50 | 86.96 | 83.86 | 84.50 | -0.11 | -0.13% | 5,139,700 |
| Sep 4, 2026 | 83.67 | 85.05 | 83.01 | 84.61 | +0.23 | +0.27% | 2,362,900 |
| Sep 3, 2026 | 85.30 | 85.64 | 83.23 | 84.38 | -1.00 | -1.17% | 2,604,000 |
| Sep 2, 2026 | 84.65 | 86.11 | 83.05 | 85.38 | +0.83 | +0.98% | 3,482,500 |
| Sep 1, 2026 | 82.90 | 84.62 | 81.66 | 84.55 | +3.26 | +4.01% | 4,010,000 |
| Aug 31, 2026 | 82.27 | 82.96 | 78.97 | 81.29 | -0.25 | -0.31% | 5,425,800 |
| Aug 28, 2026 | 80.09 | 81.68 | 79.22 | 81.54 | +2.44 | +3.08% | 3,606,300 |
| Aug 27, 2026 | 79.87 | 80.91 | 79.02 | 79.10 | -0.99 | -1.24% | 2,725,400 |
| Aug 26, 2026 | 78.92 | 80.52 | 78.22 | 80.09 | +0.93 | +1.17% | 2,551,700 |
| Aug 25, 2026 | 77.54 | 79.64 | 75.86 | 79.16 | +1.00 | +1.28% | 4,226,000 |
| Aug 24, 2026 | 80.30 | 80.33 | 77.39 | 78.16 | -2.14 | -2.67% | 3,496,100 |
| Aug 21, 2026 | 82.35 | 83.39 | 79.13 | 80.30 | -1.40 | -1.71% | 3,959,300 |
| Aug 20, 2026 | 80.96 | 83.84 | 80.96 | 81.70 | +0.94 | +1.16% | 3,388,500 |
| Aug 19, 2026 | 82.30 | 83.05 | 80.64 | 80.76 | -1.69 | -2.05% | 3,510,300 |
| Aug 18, 2026 | 82.12 | 83.27 | 81.01 | 82.45 | +1.16 | +1.43% | 3,513,600 |
| Aug 17, 2026 | 80.39 | 81.73 | 80.28 | 81.29 | +0.84 | +1.04% | 3,468,900 |
| Aug 14, 2026 | 80.44 | 81.06 | 79.86 | 80.45 | +0.30 | +0.37% | 2,065,600 |
65 days, newest first. Daily bars as drawn on the ADM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.