tiprankstipranks
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
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
Aug 14, 2026
1,366.00
1,366.00
1,366.00
1,366.00
1,357.18
-0.22%
191
4.54
Aug 13, 2026
1,369.00
1,369.00
1,369.00
1,369.00
1,360.16
+2.93%
17
0.41
Aug 12, 2026
1,330.00
1,570.00
1,320.01
1,330.00
1,321.42
0.00%
0
0.00
Aug 11, 2026
1,330.00
1,570.00
1,250.00
1,330.00
1,321.42
0.00%
0
0.00
Aug 10, 2026
1,330.00
1,428.69
1,250.00
1,330.00
1,321.42
0.00%
0
0.00
Aug 07, 2026
1,330.00
1,570.00
1,264.01
1,330.00
1,321.42
0.00%
0
0.00
Aug 06, 2026
1,330.00
1,330.00
1,330.00
1,330.00
1,321.42
-10.68%
752
19.70
Aug 05, 2026
1,489.00
1,489.00
1,330.00
1,489.00
1,479.39
0.00%
0
0.00
Aug 04, 2026
1,489.00
1,570.00
1,300.00
1,489.00
1,479.39
0.00%
0
0.00
Aug 03, 2026
1,489.00
1,500.00
1,309.01
1,489.00
1,479.39
0.00%
0
0.00
Jul 31, 2026
1,489.00
1,500.00
1,327.21
1,489.00
1,479.39
0.00%
0
0.00
Jul 30, 2026
1,489.00
1,489.00
1,360.81
1,489.00
1,479.39
0.00%
0
0.00
Jul 29, 2026
1,489.00
1,489.00
1,374.61
1,489.00
1,479.39
0.00%
0
0.00
Jul 28, 2026
1,489.00
1,562.00
1,409.41
1,489.00
1,479.39
0.00%
0
0.00
Jul 27, 2026
1,489.00
1,562.00
1,386.01
1,489.00
1,479.39
0.00%
0
0.00
Jul 24, 2026
1,489.00
1,562.00
1,456.01
1,489.00
1,479.39
0.00%
0
0.00
Jul 23, 2026
1,489.00
1,489.00
1,489.00
1,489.00
1,479.39
-0.03%
11
0.22
Jul 22, 2026
1,489.51
1,489.51
1,489.51
1,489.51
1,479.90
-0.50%
7
0.14
Jul 21, 2026
1,497.00
1,497.00
1,497.00
1,497.00
1,487.34
+0.47%
298
6.65
Jul 20, 2026
1,490.00
1,510.00
1,429.91
1,490.00
1,480.38
0.00%
0
0.00
Jul 17, 2026
1,489.99
1,490.00
1,489.99
1,490.00
1,480.38
+4.56%
301
7.37
Jul 16, 2026
1,425.00
1,513.59
1,400.00
1,425.00
1,415.80
0.00%
0
0.00
Jul 15, 2026
1,425.00
1,455.00
1,400.00
1,425.00
1,415.80
0.00%
0
0.00
Jul 14, 2026
1,425.00
1,425.00
1,425.00
1,425.00
1,415.80
+2.38%
60
1.50
Jul 13, 2026
1,391.83
1,455.00
1,385.81
1,391.83
1,382.85
0.00%
0
0.00
Jul 10, 2026
1,391.83
1,391.83
1,391.83
1,391.83
1,382.85
+0.79%
5
0.13
Jul 09, 2026
1,380.87
1,455.00
1,352.01
1,380.87
1,371.96
0.00%
0
0.00
Jul 08, 2026
1,380.87
1,443.19
1,377.61
1,380.87
1,371.96
0.00%
0
0.00
Jul 07, 2026
1,380.87
1,380.87
1,380.87
1,380.87
1,371.96
+2.74%
6
0.15
Jul 06, 2026
1,344.00
1,416.79
1,288.01
1,344.00
1,335.33
0.00%
0
0.00
Jul 03, 2026
1,344.00
1,400.69
1,304.11
1,344.00
1,335.33
0.00%
0
0.00
Jul 02, 2026
1,344.00
1,400.69
1,304.11
1,344.00
1,335.33
0.00%
0
0.00
Jul 01, 2026
1,344.00
1,344.00
1,344.00
1,344.00
1,335.33
-0.22%
210
5.77
Jun 30, 2026
1,308.00
1,347.00
1,308.00
1,347.00
1,338.31
+3.00%
761
31.31
Jun 29, 2026
1,307.82
1,384.59
1,304.11
1,307.82
1,299.38
0.00%
0
0.00
Jun 26, 2026
1,307.82
1,307.82
1,280.00
1,307.82
1,299.38
0.00%
0
0.00
Jun 25, 2026
1,307.82
1,307.82
1,220.00
1,307.82
1,299.38
0.00%
0
0.00
Jun 24, 2026
1,307.82
1,307.82
1,220.00
1,307.82
1,299.38
0.00%
0
0.00
Jun 23, 2026
1,307.82
1,307.82
1,270.01
1,307.82
1,299.38
0.00%
0
0.00
Rows:
50