Archer-Daniels-Midland (ADM)
NYSE: ADM
· Real-Time Price · USD
59.31
-0.51 (-0.85%)
At close: Aug 14, 2025, 3:59 PM
59.54
0.38%
Pre-market: Aug 15, 2025, 09:17 AM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.00 | 60.07 | 58.82 | 59.32 | 59.32 | -0.84% | 3,547,253 |
| Aug 13, 2025 | 58.50 | 59.83 | 57.49 | 59.82 | 59.82 | 2.15% | 4,223,985 |
| Aug 12, 2025 | 58.47 | 59.68 | 58.15 | 58.56 | 58.56 | 0.48% | 3,844,803 |
| Aug 11, 2025 | 58.40 | 58.88 | 57.83 | 58.28 | 58.28 | 0.76% | 3,063,300 |
| Aug 8, 2025 | 58.41 | 58.71 | 57.68 | 57.84 | 57.84 | -0.03% | 2,694,402 |
| Aug 7, 2025 | 57.41 | 58.04 | 56.56 | 57.86 | 57.86 | 1.99% | 3,943,621 |
| Aug 6, 2025 | 58.24 | 58.78 | 56.69 | 56.73 | 56.73 | -1.54% | 4,889,936 |
| Aug 5, 2025 | 54.55 | 57.73 | 54.55 | 57.62 | 57.62 | 6.00% | 5,761,300 |
| Aug 4, 2025 | 54.24 | 54.52 | 53.56 | 54.36 | 54.36 | 0.95% | 2,531,041 |
| Aug 1, 2025 | 54.15 | 54.50 | 52.96 | 53.85 | 53.85 | -0.61% | 2,583,504 |
| Jul 31, 2025 | 54.77 | 55.02 | 53.97 | 54.18 | 54.18 | -1.85% | 3,986,398 |
| Jul 30, 2025 | 54.38 | 55.90 | 54.27 | 55.20 | 55.20 | 1.85% | 3,352,722 |
| Jul 29, 2025 | 54.97 | 54.97 | 53.81 | 54.20 | 54.20 | -1.02% | 3,370,914 |
| Jul 28, 2025 | 54.93 | 55.00 | 54.31 | 54.76 | 54.76 | -1.07% | 1,751,638 |
| Jul 25, 2025 | 55.26 | 55.43 | 54.07 | 55.35 | 55.35 | -0.27% | 2,684,327 |
| Jul 24, 2025 | 56.13 | 56.22 | 55.43 | 55.50 | 55.50 | -1.28% | 2,347,084 |
| Jul 23, 2025 | 55.53 | 56.39 | 55.41 | 56.22 | 56.22 | 1.46% | 2,589,600 |
| Jul 22, 2025 | 54.13 | 55.47 | 54.10 | 55.41 | 55.41 | 2.33% | 2,365,600 |
| Jul 21, 2025 | 54.60 | 55.05 | 54.13 | 54.15 | 54.15 | -0.44% | 2,069,985 |
| Jul 18, 2025 | 53.63 | 54.44 | 53.44 | 54.39 | 54.39 | 1.59% | 2,983,040 |