Archer-Daniels-Midland CompanyADMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $60.47 | $60.66 | $59.97 | $60.31 | 1.80M |
| 12/1/2025 | $60.87 | $61.37 | $60.43 | $60.52 | 2.45M |
| 11/28/2025 | $60.43 | $61.08 | $60.41 | $60.74 | 1.14M |
| 11/26/2025 | $59.55 | $61.05 | $59.55 | $60.55 | 2.16M |
| 11/25/2025 | $58.95 | $59.81 | $58.74 | $59.70 | 2.32M |
| 11/24/2025 | $58.41 | $58.94 | $57.94 | $58.65 | 5.78M |
| 11/21/2025 | $57.97 | $59.29 | $57.74 | $58.63 | 3.10M |
| 11/20/2025 | $58.24 | $58.99 | $57.85 | $57.87 | 3.00M |
| 11/19/2025 | $60.30 | $60.57 | $56.80 | $58.23 | 5.27M |
| 11/18/2025 | $58.98 | $61.13 | $58.25 | $61.03 | 3.31M |
| 11/17/2025 | $58.62 | $59.70 | $58.43 | $58.74 | 2.40M |
| 11/14/2025 | $58.75 | $59.78 | $58.06 | $58.61 | 3.10M |
| 11/13/2025 | $57.89 | $59.72 | $57.85 | $58.83 | 3.69M |
| 11/12/2025 | $57.17 | $58.16 | $57.02 | $57.75 | 3.13M |
| 11/11/2025 | $56.37 | $57.69 | $56.02 | $57.63 | 3.39M |
| 11/10/2025 | $57.06 | $57.06 | $55.58 | $56.00 | 4.06M |
| 11/7/2025 | $56.99 | $56.99 | $56.22 | $56.98 | 3.74M |
| 11/6/2025 | $56.13 | $57.39 | $56.13 | $56.72 | 4.02M |
| 11/5/2025 | $58.67 | $58.79 | $56.12 | $56.29 | 5.74M |
| 11/4/2025 | $56.15 | $61.90 | $55.60 | $60.12 | 8.27M |
| 11/3/2025 | $60.10 | $61.03 | $59.55 | $60.09 | 3.88M |
| 10/31/2025 | $60.36 | $60.84 | $59.60 | $60.53 | 4.04M |
| 10/30/2025 | $61.00 | $61.36 | $60.62 | $60.69 | 2.52M |
| 10/29/2025 | $60.97 | $61.33 | $60.39 | $60.52 | 3.18M |
| 10/28/2025 | $61.52 | $62.18 | $61.08 | $61.37 | 2.10M |
| 10/27/2025 | $64.76 | $65.00 | $61.51 | $61.94 | 3.41M |
| 10/24/2025 | $62.50 | $63.88 | $62.50 | $63.33 | 1.92M |
| 10/23/2025 | $62.50 | $63.00 | $61.90 | $62.51 | 2.05M |
| 10/22/2025 | $61.74 | $62.81 | $61.18 | $61.91 | 2.19M |
| 10/21/2025 | $63.10 | $63.33 | $61.07 | $61.72 | 2.82M |
| 10/20/2025 | $63.72 | $63.99 | $62.92 | $63.19 | 2.12M |
| 10/17/2025 | $62.35 | $63.36 | $61.86 | $63.33 | 3.05M |
| 10/16/2025 | $63.54 | $64.18 | $62.80 | $62.90 | 3.64M |