Want to see ADM full AI Analyst Report?
Archer Daniels Midland (ADM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.50 | 77.32 | 75.86 | 76.91 | 76.91 | +0.93% | 4,138,828 | 1.24 |
| Oct 29, 2026 | 77.36 | 78.22 | 75.94 | 76.20 | 76.20 | -1.33% | 2,136,694 | 0.63 |
| Oct 28, 2026 | 77.96 | 78.26 | 76.83 | 77.23 | 77.23 | -1.24% | 1,945,635 | 0.56 |
| Oct 27, 2026 | 78.77 | 79.90 | 78.09 | 78.20 | 78.20 | -1.03% | 2,224,277 | 0.64 |
| Oct 26, 2026 | 79.97 | 81.18 | 79.00 | 79.01 | 79.01 | -1.41% | 2,515,354 | 0.71 |
| Oct 23, 2026 | 80.08 | 80.77 | 79.26 | 80.14 | 80.14 | +0.38% | 2,406,526 | 0.68 |
| Oct 22, 2026 | 79.72 | 79.92 | 78.18 | 79.84 | 79.84 | +0.60% | 2,648,324 | 0.74 |
| Oct 21, 2026 | 80.66 | 80.75 | 78.88 | 79.36 | 79.36 | -1.37% | 2,192,687 | 0.61 |
| Oct 20, 2026 | 80.84 | 81.00 | 80.07 | 80.46 | 80.46 | -0.06% | 1,721,150 | 0.48 |
| Oct 19, 2026 | 82.53 | 83.02 | 80.30 | 80.51 | 80.51 | -2.54% | 2,651,517 | 0.73 |
| Oct 16, 2026 | 83.38 | 84.03 | 82.34 | 82.61 | 82.61 | -0.39% | 2,850,766 | 0.79 |
| Oct 15, 2026 | 84.16 | 84.28 | 82.05 | 82.93 | 82.93 | -0.85% | 2,391,963 | 0.66 |
| Oct 14, 2026 | 84.18 | 84.25 | 82.29 | 83.64 | 83.64 | +0.53% | 2,961,381 | 0.81 |
| Oct 13, 2026 | 80.84 | 83.26 | 80.60 | 83.20 | 83.20 | +3.46% | 3,097,120 | 0.85 |
| Oct 12, 2026 | 80.50 | 81.45 | 79.75 | 80.42 | 80.42 | +0.66% | 4,295,835 | 1.19 |
| Oct 09, 2026 | 82.18 | 82.85 | 79.75 | 79.89 | 79.89 | -3.10% | 3,014,327 | 0.84 |
| Oct 08, 2026 | 82.11 | 83.07 | 82.02 | 82.45 | 82.45 | +1.36% | 3,009,024 | 0.84 |
| Oct 07, 2026 | 82.31 | 82.77 | 80.98 | 81.34 | 81.34 | -1.06% | 2,179,298 | 0.60 |
| Oct 06, 2026 | 82.26 | 82.89 | 81.25 | 82.21 | 82.21 | -0.32% | 2,185,781 | 0.60 |
| Oct 05, 2026 | 81.10 | 83.20 | 79.79 | 82.47 | 82.47 | +2.51% | 4,387,269 | 1.21 |
| Oct 02, 2026 | 78.67 | 80.86 | 78.41 | 80.45 | 80.45 | +1.17% | 3,472,348 | 0.96 |
| Oct 01, 2026 | 79.12 | 79.60 | 78.10 | 79.52 | 79.52 | +0.18% | 2,226,146 | 0.61 |
| Sep 30, 2026 | 79.19 | 80.29 | 79.08 | 79.38 | 79.38 | -0.03% | 3,134,584 | 0.87 |
| Sep 29, 2026 | 78.77 | 80.29 | 78.52 | 79.40 | 79.40 | -1.22% | 3,040,431 | 0.85 |
| Sep 28, 2026 | 81.90 | 82.09 | 80.31 | 80.38 | 80.38 | -0.91% | 2,882,951 | 0.80 |
| Sep 25, 2026 | 81.39 | 81.73 | 80.40 | 81.12 | 81.12 | -0.93% | 3,207,520 | 0.90 |
| Sep 24, 2026 | 82.58 | 83.04 | 81.57 | 81.88 | 81.88 | -0.33% | 2,735,980 | 0.76 |
| Sep 23, 2026 | 82.33 | 83.00 | 81.54 | 82.15 | 82.15 | -0.23% | 2,545,549 | 0.71 |
| Sep 22, 2026 | 82.88 | 83.83 | 82.29 | 82.34 | 82.34 | -1.25% | 2,553,966 | 0.70 |
| Sep 21, 2026 | 85.05 | 86.40 | 83.09 | 83.38 | 83.38 | -2.11% | 2,565,826 | 0.70 |
| Sep 18, 2026 | 87.73 | 87.93 | 84.32 | 85.18 | 85.18 | -3.30% | 10,796,440 | 3.03 |
| Sep 17, 2026 | 84.59 | 88.27 | 84.24 | 88.09 | 88.09 | +3.64% | 3,551,352 | 1.00 |
| Sep 16, 2026 | 85.71 | 86.71 | 84.52 | 85.00 | 85.00 | -1.86% | 4,164,775 | 1.19 |
| Sep 15, 2026 | 86.01 | 88.12 | 86.01 | 86.61 | 86.61 | +0.20% | 3,131,736 | 0.88 |
| Sep 14, 2026 | 87.37 | 88.73 | 86.06 | 86.44 | 86.44 | -0.32% | 3,427,512 | 0.96 |
| Sep 11, 2026 | 86.85 | 88.04 | 86.07 | 86.72 | 86.72 | -0.22% | 3,590,554 | 1.01 |
| Sep 10, 2026 | 88.00 | 88.75 | 86.38 | 86.91 | 86.91 | +0.42% | 3,721,506 | 1.04 |
| Sep 09, 2026 | 85.64 | 87.08 | 84.74 | 86.55 | 86.55 | +2.43% | 5,196,766 | 1.48 |
| Sep 08, 2026 | 85.50 | 86.96 | 83.86 | 84.50 | 84.50 | -0.13% | 5,140,027 | 1.47 |
| Sep 07, 2026 | 83.67 | 85.05 | 83.01 | 84.61 | 84.61 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 83.67 | 85.05 | 83.01 | 84.61 | 84.61 | +0.27% | 2,363,065 | 0.67 |
| Sep 03, 2026 | 85.30 | 85.64 | 83.23 | 84.38 | 84.38 | -1.17% | 2,555,073 | 0.72 |
| Sep 02, 2026 | 84.65 | 86.11 | 83.05 | 85.38 | 85.38 | +0.98% | 3,482,790 | 0.98 |
| Sep 01, 2026 | 82.90 | 84.62 | 81.66 | 84.55 | 84.55 | +4.01% | 3,985,001 | 1.13 |
| Aug 31, 2026 | 82.27 | 82.96 | 78.97 | 81.29 | 81.29 | -0.31% | 5,425,821 | 1.55 |
| Aug 28, 2026 | 80.09 | 81.68 | 79.22 | 81.54 | 81.54 | +3.08% | 3,606,283 | 1.02 |
| Aug 27, 2026 | 79.87 | 80.91 | 79.02 | 79.10 | 79.10 | -1.24% | 2,726,480 | 0.77 |
| Aug 26, 2026 | 78.92 | 80.52 | 78.22 | 80.09 | 80.09 | +1.17% | 2,551,904 | 0.71 |
| Aug 25, 2026 | 77.54 | 79.64 | 75.86 | 79.16 | 79.16 | +1.28% | 4,225,981 | 1.18 |
| Aug 24, 2026 | 80.30 | 80.33 | 77.39 | 78.16 | 78.16 | -2.67% | 3,496,780 | 0.98 |