Archer-Daniels-Midland (ADM)
48.10
-0.15 (-0.31%)
At close: Apr 28, 2025, 3:59 PM
48.06
-0.09%
After-hours: Apr 28, 2025, 06:42 PM EDT
Archer-Daniels-Midland Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 47.87 | 47.87 | 48.25 | 48.25 | n/a | 2,261,635 |
| Apr 24, 2025 | 47.99 | 47.99 | 48.84 | 48.84 | 47.65 | 47.65 | 48.78 | 48.78 | 1.10% | 2,151,934 |
| Apr 23, 2025 | 48.56 | 48.56 | 49.04 | 49.04 | 47.78 | 47.78 | 48.12 | 48.12 | -1.35% | 2,203,008 |
| Apr 22, 2025 | 48.48 | 48.48 | 49.13 | 49.13 | 48.23 | 48.23 | 48.54 | 48.54 | 0.87% | 3,166,700 |
| Apr 21, 2025 | 47.83 | 47.83 | 48.12 | 48.12 | 47.21 | 47.21 | 48.09 | 48.09 | -0.93% | 3,130,307 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.