Archer Daniels Midland (1ADM) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 63.76 | 63.76 | 63.12 | 63.76 | 63.76 | +1.63% | 0 | 0.00 |
| Nov 04, 2026 | 62.74 | 62.76 | 62.18 | 62.74 | 62.74 | -1.91% | 0 | 0.00 |
| Nov 03, 2026 | 67.40 | 67.40 | 67.40 | 63.96 | 63.96 | -5.36% | 8 | 0.53 |
| Nov 02, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.83% | 5 | 0.33 |
| Oct 30, 2026 | 68.84 | 69.04 | 68.44 | 68.84 | 68.84 | +0.35% | 0 | 0.00 |
| Oct 29, 2026 | 69.50 | 69.50 | 69.50 | 68.60 | 68.60 | -1.24% | 8 | 0.54 |
| Oct 28, 2026 | 69.46 | 69.74 | 69.18 | 69.46 | 69.46 | -1.56% | 0 | 0.00 |
| Oct 27, 2026 | 70.54 | 70.54 | 70.54 | 70.56 | 70.56 | -1.67% | 17 | 0.87 |
| Oct 26, 2026 | 71.76 | 71.98 | 71.40 | 71.76 | 71.76 | +0.42% | 0 | 0.00 |
| Oct 23, 2026 | 71.46 | 72.02 | 71.42 | 71.46 | 71.46 | +2.06% | 0 | 0.00 |
| Oct 22, 2026 | 73.48 | 73.48 | 70.46 | 70.02 | 70.02 | -0.65% | 30 | 1.57 |
| Oct 21, 2026 | 70.48 | 70.84 | 70.22 | 70.48 | 70.48 | -1.73% | 0 | 0.00 |
| Oct 20, 2026 | 71.72 | 72.06 | 71.42 | 71.72 | 71.72 | -0.47% | 0 | 0.00 |
| Oct 19, 2026 | 72.06 | 72.40 | 71.76 | 72.06 | 72.06 | -2.44% | 0 | 0.00 |
| Oct 16, 2026 | 73.86 | 74.02 | 73.40 | 73.86 | 73.86 | -0.78% | 0 | 0.00 |
| Oct 15, 2026 | 74.34 | 74.44 | 74.34 | 74.44 | 74.44 | +0.98% | 110 | 4.48 |
| Oct 14, 2026 | 73.72 | 72.50 | 72.50 | 73.72 | 73.72 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 72.50 | 72.50 | 72.50 | 73.72 | 73.72 | +1.29% | 112 | 4.92 |
| Oct 12, 2026 | 72.78 | 71.70 | 71.70 | 72.78 | 72.78 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 72.78 | 71.70 | 71.70 | 72.78 | 72.78 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 72.78 | 71.70 | 71.70 | 72.78 | 72.78 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 72.78 | 71.70 | 71.70 | 72.78 | 72.78 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 72.78 | 71.70 | 71.70 | 72.78 | 72.78 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 71.70 | 71.70 | 71.70 | 72.78 | 72.78 | +2.45% | 5 | 0.20 |
| Oct 02, 2026 | 71.04 | 71.16 | 70.60 | 71.04 | 71.04 | +1.81% | 0 | 0.00 |
| Oct 01, 2026 | 69.78 | 70.04 | 69.48 | 69.78 | 69.78 | -0.77% | 0 | 0.00 |
| Sep 30, 2026 | 70.32 | 70.48 | 69.90 | 70.32 | 70.32 | -0.11% | 0 | 0.00 |
| Sep 29, 2026 | 70.40 | 70.60 | 69.96 | 70.40 | 70.40 | -1.48% | 0 | 0.00 |
| Sep 28, 2026 | 71.46 | 71.78 | 71.18 | 71.46 | 71.46 | -0.08% | 0 | 0.00 |
| Sep 25, 2026 | 71.52 | 71.72 | 71.18 | 71.52 | 71.52 | -1.70% | 0 | 0.00 |
| Sep 24, 2026 | 72.76 | 73.00 | 72.42 | 72.76 | 72.76 | +0.17% | 0 | 0.00 |
| Sep 23, 2026 | 72.64 | 72.98 | 72.32 | 72.64 | 72.64 | -0.22% | 0 | 0.00 |
| Sep 22, 2026 | 72.80 | 73.02 | 72.44 | 72.80 | 72.80 | -1.09% | 0 | 0.00 |
| Sep 21, 2026 | 73.60 | 74.30 | 73.60 | 73.60 | 73.60 | -1.55% | 77 | 2.95 |
| Sep 18, 2026 | 74.76 | 75.16 | 74.54 | 74.76 | 74.76 | -1.08% | 0 | 0.00 |
| Sep 17, 2026 | 75.16 | 75.16 | 75.16 | 75.58 | 75.58 | +1.34% | 74 | 2.97 |
| Sep 16, 2026 | 74.58 | 74.98 | 74.32 | 74.58 | 74.58 | -2.05% | 0 | 0.00 |
| Sep 15, 2026 | 75.40 | 75.40 | 75.38 | 76.14 | 76.14 | +1.22% | 174 | 7.84 |
| Sep 14, 2026 | 75.22 | 75.66 | 74.96 | 75.22 | 75.22 | -0.24% | 0 | 0.00 |
| Sep 11, 2026 | 74.40 | 75.24 | 74.40 | 75.40 | 75.40 | +1.02% | 12 | 0.55 |
| Sep 10, 2026 | 74.64 | 111.00 | 74.46 | 74.64 | 74.64 | +1.86% | 0 | 0.00 |
| Sep 09, 2026 | 73.18 | 73.40 | 73.18 | 73.28 | 73.28 | +0.58% | 16 | 0.74 |
| Sep 08, 2026 | 72.26 | 72.26 | 72.26 | 72.86 | 72.86 | +5.56% | 20 | 0.93 |
| Sep 07, 2026 | 69.02 | 108.00 | 37.00 | 69.02 | 69.02 | -5.32% | 0 | 0.00 |
| Sep 04, 2026 | 72.90 | 108.00 | 72.66 | 72.90 | 72.90 | +0.89% | 0 | 0.00 |
| Sep 03, 2026 | 73.54 | 73.54 | 72.20 | 72.26 | 72.26 | -2.43% | 25 | 1.19 |
| Sep 02, 2026 | 73.44 | 73.44 | 73.44 | 74.06 | 74.06 | +2.18% | 5 | 0.23 |
| Sep 01, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | +5.32% | 0 | 0.00 |
| Aug 31, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.32% | 0 | 0.00 |
| Aug 28, 2026 | 68.50 | 68.50 | 68.50 | 69.04 | 69.04 | +0.67% | 20 | 0.89 |
