Archer-Daniels-Midland (ADM)
NYSE: ADM
· Real-Time Price · USD
60.59
-0.48 (-0.79%)
At close: Sep 26, 2025, 3:59 PM
60.70
0.17%
After-hours: Sep 26, 2025, 07:56 PM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.31 | 61.54 | 59.36 | 60.60 | 60.60 | -0.77% | 5,868,595 |
| Sep 25, 2025 | 61.99 | 62.28 | 61.02 | 61.07 | 61.07 | -0.67% | 2,939,431 |
| Sep 24, 2025 | 61.03 | 62.05 | 60.91 | 61.48 | 61.48 | 1.29% | 2,537,663 |
| Sep 23, 2025 | 59.91 | 61.60 | 59.91 | 60.70 | 60.70 | 1.40% | 3,624,651 |
| Sep 22, 2025 | 61.23 | 61.33 | 58.46 | 59.86 | 59.86 | -2.90% | 4,342,500 |
| Sep 19, 2025 | 60.90 | 61.88 | 60.74 | 61.65 | 61.65 | 1.35% | 11,658,542 |
| Sep 18, 2025 | 61.27 | 61.27 | 60.63 | 60.83 | 60.83 | -0.43% | 2,837,701 |
| Sep 17, 2025 | 62.15 | 62.63 | 61.06 | 61.09 | 61.09 | -2.02% | 3,084,157 |
| Sep 16, 2025 | 60.77 | 62.92 | 59.92 | 62.35 | 62.35 | 3.01% | 4,665,596 |
| Sep 15, 2025 | 61.40 | 61.60 | 60.51 | 60.53 | 60.53 | -1.69% | 3,085,800 |
| Sep 12, 2025 | 61.30 | 61.77 | 61.16 | 61.57 | 61.57 | 0.24% | 2,289,908 |
| Sep 11, 2025 | 61.37 | 61.68 | 60.79 | 61.42 | 61.42 | 0.02% | 2,909,339 |
| Sep 10, 2025 | 62.02 | 62.24 | 59.57 | 61.41 | 61.41 | -1.25% | 3,606,207 |
| Sep 9, 2025 | 62.35 | 62.72 | 62.06 | 62.19 | 62.19 | -0.18% | 2,317,133 |
| Sep 8, 2025 | 62.84 | 63.25 | 61.39 | 62.30 | 62.30 | -1.02% | 4,161,692 |
| Sep 5, 2025 | 61.94 | 63.03 | 61.65 | 62.94 | 62.94 | 1.61% | 2,656,447 |
| Sep 4, 2025 | 61.88 | 62.19 | 61.34 | 61.94 | 61.94 | 0.36% | 2,691,225 |
| Sep 3, 2025 | 61.76 | 61.78 | 61.12 | 61.72 | 61.72 | -0.53% | 3,028,672 |
| Sep 2, 2025 | 62.55 | 62.81 | 61.62 | 62.05 | 62.05 | -0.94% | 3,837,980 |
| Aug 29, 2025 | 62.55 | 63.06 | 62.21 | 62.64 | 62.64 | -0.03% | 2,760,640 |