ADM(ADM)
ADM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $66.95 | $67.25 | $66.06 | $67.04 | 4.26M |
| 4/16/2026 | $67.17 | $68.72 | $66.71 | $68.68 | 3.03M |
| 4/15/2026 | $68.35 | $68.64 | $66.86 | $66.95 | 3.25M |
| 4/14/2026 | $69.65 | $69.90 | $68.58 | $68.84 | 2.83M |
| 4/13/2026 | $70.54 | $70.99 | $69.10 | $69.82 | 2.66M |
| 4/10/2026 | $70.53 | $71.14 | $69.49 | $69.73 | 2.92M |
| 4/9/2026 | $71.63 | $72.66 | $69.85 | $70.35 | 3.17M |
| 4/8/2026 | $68.82 | $71.76 | $67.67 | $71.72 | 3.82M |
| 4/7/2026 | $73.38 | $73.69 | $71.62 | $72.15 | 2.68M |
| 4/6/2026 | $73.51 | $73.83 | $72.61 | $73.38 | 1.77M |
| 4/2/2026 | $72.76 | $73.99 | $72.07 | $73.83 | 3.41M |
| 4/1/2026 | $73.32 | $73.84 | $71.68 | $72.37 | 3.83M |
| 3/31/2026 | $72.13 | $73.35 | $71.63 | $72.69 | 4.04M |
| 3/30/2026 | $73.17 | $74.09 | $71.57 | $71.75 | 4.06M |
| 3/27/2026 | $72.00 | $74.19 | $71.71 | $72.23 | 6.18M |
| 3/26/2026 | $71.49 | $73.68 | $71.23 | $72.33 | 3.46M |
| 3/25/2026 | $70.90 | $71.89 | $70.49 | $71.66 | 2.91M |
| 3/24/2026 | $68.37 | $71.60 | $68.11 | $71.44 | 2.92M |
| 3/23/2026 | $66.24 | $68.47 | $65.94 | $67.99 | 3.42M |
| 3/20/2026 | $68.82 | $68.82 | $65.07 | $66.17 | 16.67M |
| 3/19/2026 | $70.42 | $70.62 | $68.13 | $68.64 | 5.37M |
| 3/18/2026 | $72.00 | $72.19 | $70.86 | $70.87 | 3.81M |
| 3/17/2026 | $71.37 | $73.13 | $70.99 | $72.12 | 3.92M |
| 3/16/2026 | $71.90 | $72.15 | $70.36 | $70.75 | 4.24M |
| 3/13/2026 | $73.50 | $73.70 | $71.40 | $71.98 | 4.38M |
| 3/12/2026 | $71.50 | $73.72 | $70.52 | $72.50 | 5.54M |
| 3/11/2026 | $68.93 | $71.43 | $68.91 | $70.83 | 5.84M |
| 3/10/2026 | $68.49 | $69.85 | $67.09 | $69.39 | 5.13M |
| 3/9/2026 | $67.51 | $68.74 | $66.31 | $67.92 | 3.65M |
| 3/6/2026 | $66.94 | $68.03 | $65.50 | $67.44 | 3.40M |
| 3/5/2026 | $67.02 | $67.07 | $65.96 | $66.53 | 2.87M |
| 3/4/2026 | $68.30 | $68.50 | $66.72 | $67.22 | 2.45M |
| 3/3/2026 | $68.44 | $68.65 | $67.17 | $67.99 | 3.01M |
| 3/2/2026 | $69.50 | $70.48 | $68.27 | $69.61 | 3.03M |
| 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 |