TipRanks
Archer Daniels Midland (MX:ADM)
:ADM
Mexico Market
ADM
Archer Daniels Midland
RESEARCH TOOLSreports

Archer Daniels Midland (ADM) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2026
1,467.24
1,539.39
1,290.00
1,467.24
1,467.24
0.00%
0
0.00
Oct 22, 2026
1,467.24
1,467.24
1,467.24
1,467.24
1,467.24
-0.66%
319
6.54
Oct 21, 2026
1,477.00
1,529.02
1,450.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 20, 2026
1,477.00
1,548.59
1,385.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 19, 2026
1,477.00
1,555.49
1,290.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 16, 2026
1,477.00
1,572.00
1,385.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 15, 2026
1,477.00
1,580.99
1,385.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 14, 2026
1,477.00
1,592.09
1,385.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 13, 2026
1,477.00
1,566.39
1,385.00
1,477.00
1,477.00
0.00%
0
0.00
Oct 12, 2026
1,477.00
1,477.00
1,477.00
1,477.00
1,477.00
+0.31%
202
3.65
Oct 09, 2026
1,521.00
1,521.00
1,470.00
1,472.50
1,472.50
+11.55%
1,667
55.83
Oct 08, 2026
1,320.00
1,566.39
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Oct 07, 2026
1,320.00
1,522.19
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Oct 06, 2026
1,320.00
1,539.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Oct 05, 2026
1,320.00
1,539.99
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Oct 02, 2026
1,320.00
1,522.49
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Oct 01, 2026
1,320.00
1,513.59
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 30, 2026
1,320.00
1,496.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 29, 2026
1,320.00
1,496.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 28, 2026
1,320.00
1,513.59
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 25, 2026
1,320.00
1,496.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 24, 2026
1,320.00
1,505.09
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 23, 2026
1,320.00
1,487.69
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 22, 2026
1,320.00
1,496.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 21, 2026
1,320.00
1,495.99
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 18, 2026
1,320.00
1,520.39
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 17, 2026
1,320.00
1,548.79
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 16, 2026
1,320.00
1,512.99
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 15, 2026
1,320.00
1,512.99
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 14, 2026
1,320.00
1,539.89
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 11, 2026
1,320.00
1,522.19
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 10, 2026
1,320.00
1,539.99
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 09, 2026
1,320.00
1,504.79
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 08, 2026
1,320.00
1,479.19
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 07, 2026
1,320.00
1,420.63
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 04, 2026
1,320.00
1,487.69
1,290.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 03, 2026
1,320.00
1,461.59
1,250.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 02, 2026
1,320.00
1,496.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Sep 01, 2026
1,320.00
1,477.39
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Aug 31, 2026
1,320.00
1,436.19
1,250.00
1,320.00
1,320.00
0.00%
0
0.00
Aug 28, 2026
1,320.00
1,432.89
1,250.00
1,320.00
1,320.00
0.00%
0
0.00
Aug 27, 2026
1,320.00
1,385.49
1,250.00
1,320.00
1,320.00
0.00%
0
0.00
Aug 26, 2026
1,320.00
1,384.59
1,320.00
1,320.00
1,320.00
0.00%
0
0.00
Aug 25, 2026
1,350.00
1,350.00
1,320.00
1,320.00
1,320.00
-2.22%
54
1.16
Aug 24, 2026
1,350.00
1,385.49
1,287.71
1,350.00
1,350.00
0.00%
0
0.00
Aug 21, 2026
1,350.00
1,350.00
1,350.00
1,350.00
1,350.00
-2.53%
185
4.09
Aug 20, 2026
1,385.00
1,443.00
1,250.00
1,385.00
1,385.00
0.00%
0
0.00
Aug 19, 2026
1,385.00
1,385.00
1,385.00
1,385.00
1,385.00
+2.05%
5
0.11
Aug 18, 2026
1,366.00
1,477.39
1,250.00
1,366.00
1,357.18
0.00%
0
0.00
Aug 17, 2026
1,366.00
1,443.19
1,344.81
1,366.00
1,357.18
0.00%
0
0.00
Rows:
50