Archer-Daniels-Midland (ADM)
48.16
0.15 (0.31%)
At close: Apr 01, 2025, 3:59 PM
48.30
0.29%
After-hours: Apr 01, 2025, 07:57 PM EDT
Archer-Daniels-Midland Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 47.82 | 48.54 | 47.68 | 48.01 | 0.14 | 0.29% | 3,007,118 |
| Mar 28, 2025 | 48.31 | 48.40 | 47.62 | 47.87 | -0.41 | -0.85% | 2,077,762 |
| Mar 27, 2025 | 47.29 | 48.48 | 47.25 | 48.28 | 1.21 | 2.57% | 3,975,400 |
| Mar 26, 2025 | 46.10 | 47.21 | 46.05 | 47.07 | 1.02 | 2.21% | 2,985,963 |
| Mar 25, 2025 | 45.96 | 46.58 | 45.80 | 46.05 | 0.12 | 0.26% | 3,853,700 |
| Mar 24, 2025 | 45.90 | 46.61 | 45.49 | 45.93 | -0.17 | -0.37% | 3,992,314 |
| Mar 21, 2025 | 46.60 | 46.96 | 45.98 | 46.10 | -0.42 | -0.90% | 50,983,844 |
| Mar 20, 2025 | 46.82 | 47.23 | 46.26 | 46.52 | -0.41 | -0.87% | 5,540,737 |
| Mar 19, 2025 | 47.54 | 47.92 | 46.49 | 46.93 | -0.75 | -1.57% | 5,745,073 |
| Mar 18, 2025 | 48.48 | 48.65 | 47.64 | 47.68 | -0.31 | -0.65% | 3,740,400 |
| Mar 17, 2025 | 47.62 | 48.67 | 47.55 | 47.99 | 0.81 | 1.72% | 4,661,713 |
| Mar 14, 2025 | 46.96 | 47.51 | 46.39 | 47.18 | -0.07 | -0.15% | 2,922,914 |
| Mar 13, 2025 | 47.00 | 48.12 | 46.75 | 47.25 | 0.17 | 0.36% | 3,557,398 |
| Mar 12, 2025 | 48.00 | 48.15 | 46.84 | 47.08 | -1.56 | -3.21% | 4,061,018 |
| Mar 11, 2025 | 50.77 | 51.03 | 48.50 | 48.64 | -1.97 | -3.89% | 4,958,294 |
| Mar 10, 2025 | 49.94 | 52.36 | 49.93 | 50.61 | 1.17 | 2.37% | 6,451,409 |
| Mar 7, 2025 | 47.93 | 50.27 | 47.89 | 49.44 | 1.38 | 2.87% | 4,428,602 |
| Mar 6, 2025 | 45.85 | 48.36 | 45.80 | 48.06 | 2.26 | 4.93% | 4,418,060 |
| Mar 5, 2025 | 45.82 | 46.34 | 45.31 | 45.80 | -0.02 | -0.04% | 3,265,831 |
| Mar 4, 2025 | 46.30 | 46.83 | 45.71 | 45.82 | -0.76 | -1.63% | 3,634,102 |
| Mar 3, 2025 | 47.32 | 47.65 | 46.33 | 46.58 | -0.62 | -1.31% | 3,366,100 |
| Feb 28, 2025 | 46.96 | 47.46 | 46.77 | 47.20 | 0.61 | 1.31% | 6,678,216 |
| Feb 27, 2025 | 46.78 | 47.25 | 46.51 | 46.59 | -0.39 | -0.83% | 3,405,933 |
| Feb 26, 2025 | 48.51 | 48.64 | 46.95 | 46.98 | -1.78 | -3.65% | 3,899,131 |
| Feb 25, 2025 | 48.32 | 49.08 | 48.11 | 48.76 | 0.36 | 0.74% | 3,985,486 |
| Feb 24, 2025 | 48.15 | 49.15 | 47.61 | 48.40 | 0.21 | 0.44% | 5,041,579 |
| Feb 21, 2025 | 46.74 | 48.48 | 46.50 | 48.19 | 1.64 | 3.52% | 5,487,545 |
| Feb 20, 2025 | 45.98 | 46.60 | 45.82 | 46.55 | 0.51 | 1.11% | 2,704,445 |
| Feb 19, 2025 | 45.83 | 46.51 | 45.74 | 46.04 | 0.13 | 0.28% | 3,163,204 |
| Feb 18, 2025 | 45.50 | 46.00 | 45.27 | 45.91 | -0.19 | -0.41% | 3,040,687 |
| Feb 14, 2025 | 45.76 | 46.26 | 45.76 | 46.10 | 0.39 | 0.85% | 3,382,100 |
| Feb 13, 2025 | 45.11 | 47.14 | 44.92 | 45.71 | 0.49 | 1.08% | 5,556,926 |
| Feb 12, 2025 | 45.36 | 46.28 | 45.14 | 45.22 | -1.22 | -2.63% | 3,454,836 |
| Feb 11, 2025 | 45.91 | 46.56 | 45.60 | 46.44 | 0.35 | 0.76% | 2,934,136 |
| Feb 10, 2025 | 45.64 | 46.18 | 45.36 | 46.09 | 0.33 | 0.72% | 4,392,037 |
| Feb 7, 2025 | 45.67 | 46.30 | 45.36 | 45.76 | 0.21 | 0.46% | 4,346,300 |
| Feb 6, 2025 | 46.80 | 47.13 | 45.01 | 45.55 | -0.90 | -1.94% | 5,401,516 |
| Feb 5, 2025 | 47.49 | 47.51 | 45.14 | 46.45 | -1.04 | -2.19% | 7,418,800 |
| Feb 4, 2025 | 48.50 | 48.70 | 47.46 | 47.49 | -2.53 | -5.06% | 7,220,100 |
| Feb 3, 2025 | 50.88 | 51.02 | 49.98 | 50.02 | -1.21 | -2.36% | 4,491,011 |
| Jan 31, 2025 | 51.44 | 51.73 | 50.84 | 51.23 | -0.44 | -0.85% | 6,848,037 |
| Jan 30, 2025 | 51.84 | 52.00 | 51.38 | 51.67 | 0.01 | 0.02% | 2,393,915 |
| Jan 29, 2025 | 50.45 | 52.11 | 50.43 | 51.66 | 1.07 | 2.12% | 3,468,100 |
| Jan 28, 2025 | 52.07 | 52.30 | 50.54 | 50.59 | -1.58 | -3.03% | 2,450,700 |
| Jan 27, 2025 | 51.41 | 52.34 | 51.21 | 52.17 | 1.66 | 3.29% | 3,438,154 |
| Jan 24, 2025 | 50.63 | 50.93 | 50.22 | 50.51 | -0.15 | -0.30% | 2,737,407 |
| Jan 23, 2025 | 50.76 | 50.93 | 50.31 | 50.66 | 0.14 | 0.28% | 2,278,200 |
| Jan 22, 2025 | 50.86 | 50.92 | 50.31 | 50.52 | -0.70 | -1.37% | 3,053,289 |
| Jan 21, 2025 | 51.17 | 51.74 | 50.91 | 51.22 | -0.07 | -0.14% | 3,062,614 |
| Jan 17, 2025 | 50.96 | 51.65 | 50.96 | 51.29 | 0.28 | 0.55% | 3,234,800 |