Archer-Daniels-Midland (ADM)
NYSE: ADM
· Real-Time Price · USD
48.32
-1.84 (-3.67%)
At close: May 21, 2025, 3:59 PM
48.30
-0.04%
Pre-market: May 22, 2025, 04:14 AM EDT
Archer-Daniels-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 49.68 | 49.68 | 48.19 | 48.30 | 48.30 | n/a | 2,804,787 |
| May 20, 2025 | 50.00 | 50.54 | 49.69 | 50.16 | 49.65 | 3.85% | 2,468,037 |
| May 19, 2025 | 50.73 | 50.89 | 49.78 | 50.01 | 49.50 | -0.30% | 3,395,478 |
| May 16, 2025 | 48.91 | 50.16 | 48.73 | 50.13 | 49.62 | 0.24% | 3,227,629 |
| May 15, 2025 | 49.11 | 49.20 | 47.61 | 48.86 | 48.36 | -2.53% | 4,177,780 |
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.