Archer-Daniels-Midland CompanyADMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $69.50 | $70.48 | $68.27 | $69.61 | 3.02M |
| 2/27/2026 | $67.43 | $69.10 | $66.83 | $69.04 | 5.02M |
| 2/26/2026 | $67.41 | $68.26 | $66.81 | $67.42 | 2.73M |
| 2/25/2026 | $68.07 | $68.57 | $65.88 | $67.45 | 2.68M |
| 2/24/2026 | $67.65 | $68.72 | $66.88 | $68.02 | 2.35M |
| 2/23/2026 | $67.86 | $69.39 | $67.43 | $67.69 | 2.18M |
| 2/20/2026 | $69.00 | $69.20 | $67.60 | $67.88 | 2.70M |
| 2/19/2026 | $67.69 | $68.98 | $67.22 | $68.86 | 2.75M |
| 2/18/2026 | $68.23 | $68.86 | $67.20 | $67.52 | 3.58M |
| 2/17/2026 | $68.77 | $69.15 | $66.55 | $68.57 | 3.99M |
| 2/13/2026 | $69.13 | $70.06 | $68.37 | $69.51 | 3.06M |
| 2/12/2026 | $69.27 | $70.09 | $68.59 | $69.50 | 3.51M |
| 2/11/2026 | $68.90 | $69.94 | $68.45 | $69.30 | 6.43M |
| 2/10/2026 | $67.59 | $68.68 | $67.26 | $68.62 | 3.19M |
| 2/9/2026 | $66.34 | $67.57 | $65.50 | $67.35 | 3.28M |
| 2/6/2026 | $65.37 | $67.81 | $65.22 | $66.33 | 2.76M |
| 2/5/2026 | $67.56 | $67.56 | $64.86 | $65.43 | 3.17M |
| 2/4/2026 | $67.12 | $67.88 | $66.53 | $67.34 | 5.97M |
| 2/3/2026 | $62.42 | $68.24 | $62.40 | $67.39 | 7.40M |
| 2/2/2026 | $67.18 | $68.37 | $66.77 | $68.08 | 5.61M |
| 1/30/2026 | $66.52 | $67.34 | $66.16 | $67.31 | 5.38M |
| 1/29/2026 | $67.97 | $69.06 | $66.85 | $66.92 | 5.62M |
| 1/28/2026 | $68.83 | $69.75 | $67.05 | $67.40 | 3.24M |
| 1/27/2026 | $67.26 | $68.45 | $66.85 | $68.23 | 2.59M |
| 1/26/2026 | $67.82 | $67.89 | $67.01 | $67.37 | 2.75M |
| 1/23/2026 | $67.59 | $68.06 | $66.69 | $67.51 | 3.01M |
| 1/22/2026 | $67.84 | $68.05 | $66.88 | $67.12 | 3.99M |
| 1/21/2026 | $66.07 | $67.84 | $65.42 | $67.70 | 3.77M |
| 1/20/2026 | $64.90 | $66.17 | $63.94 | $65.88 | 4.05M |
| 1/16/2026 | $66.00 | $66.53 | $64.96 | $65.18 | 3.66M |
| 1/15/2026 | $64.42 | $66.63 | $64.36 | $66.57 | 5.09M |
| 1/14/2026 | $63.64 | $65.71 | $63.64 | $64.60 | 5.48M |
| 1/13/2026 | $62.20 | $63.42 | $62.01 | $63.38 | 2.72M |
| 1/12/2026 | $62.22 | $62.75 | $61.84 | $62.20 | 2.76M |
| 1/9/2026 | $61.77 | $62.42 | $60.94 | $61.94 | 3.57M |
| 1/8/2026 | $58.16 | $62.38 | $58.16 | $61.19 | 4.79M |
| 1/7/2026 | $60.26 | $60.38 | $58.16 | $58.52 | 3.18M |
| 1/6/2026 | $59.91 | $61.06 | $59.10 | $60.49 | 4.02M |
| 1/5/2026 | $58.48 | $59.66 | $57.81 | $59.58 | 3.68M |
| 1/2/2026 | $57.44 | $59.35 | $57.21 | $59.05 | 2.97M |
| 12/31/2025 | $58.10 | $58.26 | $57.46 | $57.49 | 1.59M |
| 12/30/2025 | $58.25 | $58.71 | $58.03 | $58.17 | 2.02M |
| 12/29/2025 | $57.90 | $58.44 | $57.72 | $58.22 | 1.76M |
| 12/26/2025 | $57.71 | $57.95 | $57.54 | $57.91 | 1.17M |
| 12/24/2025 | $57.81 | $58.10 | $57.65 | $57.78 | 767,841 |
| 12/23/2025 | $57.84 | $58.02 | $57.29 | $57.47 | 2.07M |
| 12/22/2025 | $57.86 | $58.33 | $57.48 | $57.85 | 2.33M |
| 12/19/2025 | $58.18 | $58.74 | $57.65 | $58.24 | 7.83M |
| 12/18/2025 | $58.46 | $59.09 | $58.29 | $58.30 | 2.87M |
| 12/17/2025 | $58.56 | $59.36 | $58.12 | $58.56 | 2.90M |
| 12/16/2025 | $58.78 | $59.62 | $57.89 | $57.98 | 3.85M |
| 12/15/2025 | $59.69 | $60.37 | $59.05 | $60.20 | 2.65M |
| 12/12/2025 | $60.16 | $60.59 | $59.12 | $60.01 | 3.00M |
| 12/11/2025 | $58.42 | $59.96 | $58.42 | $59.92 | 2.43M |
| 12/10/2025 | $58.28 | $58.99 | $57.17 | $58.21 | 2.96M |
| 12/9/2025 | $57.86 | $59.11 | $57.80 | $58.07 | 2.54M |
| 12/8/2025 | $58.90 | $58.97 | $57.86 | $57.94 | 2.43M |
| 12/5/2025 | $59.12 | $59.59 | $58.97 | $59.01 | 1.93M |
| 12/4/2025 | $59.98 | $60.07 | $57.95 | $59.36 | 2.92M |
| 12/3/2025 | $60.68 | $61.17 | $59.66 | $59.80 | 2.24M |