Archer-Daniels-Midland Company - ADM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	61.3	61.57	61.57	61.77	61.16	2.29M
September 11, 2025	61.37	61.42	61.42	61.68	60.79	2.91M
September 10, 2025	62.02	61.41	61.41	62.24	59.57	3.61M
September 09, 2025	62.35	62.19	62.19	62.72	62.06	2.32M
September 08, 2025	62.84	62.3	62.3	63.25	61.39	4.16M
September 05, 2025	61.94	62.94	62.94	63.03	61.65	2.09M
September 04, 2025	61.88	61.94	61.94	62.19	61.34	2.69M
September 03, 2025	61.76	61.72	61.72	61.78	61.12	3.03M
September 02, 2025	62.55	62.05	62.05	62.81	61.62	3.84M
August 29, 2025	62.55	62.64	62.64	63.06	62.21	2.76M
August 28, 2025	62.82	62.66	62.66	62.91	61.96	3.51M
August 27, 2025	62.6	62.71	62.71	63.18	62.17	2.9M
August 26, 2025	63.94	62.82	62.82	63.94	62.63	4.72M
August 25, 2025	62.93	64.21	64.21	64.38	62.67	3.37M
August 22, 2025	61.35	62.92	62.92	63.4	60.97	5.24M
August 21, 2025	60.71	61.12	61.12	61.72	60.26	4.19M
August 20, 2025	59.78	60.73	60.73	60.75	59.65	4.49M
August 19, 2025	59.7	59.96	59.45	60.02	58.96	3.48M
August 18, 2025	59.59	59.67	59.16	59.82	59.27	3.65M
August 15, 2025	59.5	59.75	59.24	59.78	58.97	2.94M
August 14, 2025	60	59.32	58.82	60.07	58.82	3.57M
August 13, 2025	58.5	59.82	59.82	59.83	57.49	4.19M
August 12, 2025	58.47	58.56	58.56	59.68	58.15	3.84M
August 11, 2025	58.4	58.28	58.28	58.88	57.83	3.06M
August 08, 2025	58.41	57.84	57.84	58.71	57.68	2.69M
August 07, 2025	57.41	57.86	57.86	58.04	56.56	3.94M
August 06, 2025	58.24	56.73	56.73	58.78	56.69	4.89M
August 05, 2025	54.55	57.62	57.62	57.73	54.55	5.76M
August 04, 2025	54.24	54.36	54.36	54.52	53.56	2.53M
August 01, 2025	54.15	53.85	53.85	54.5	52.96	2.58M
July 31, 2025	54.77	54.18	54.18	55.02	53.97	3.99M
July 30, 2025	54.38	55.2	55.2	55.9	54.27	3.35M
July 29, 2025	54.97	54.2	54.2	54.97	53.81	3.37M
July 28, 2025	54.93	54.76	54.76	55	54.31	1.75M
July 25, 2025	55.26	55.35	55.35	55.43	54.07	2.68M
July 24, 2025	56.13	55.5	55.5	56.22	55.43	2.35M
July 23, 2025	55.53	56.22	56.22	56.39	55.41	2.59M
July 22, 2025	54.13	55.41	55.41	55.47	54.1	2.37M
July 21, 2025	54.6	54.15	54.15	55.05	54.13	2.07M
July 18, 2025	53.63	54.39	54.39	54.44	53.44	2.98M
July 17, 2025	53.07	53.54	53.54	53.75	52.23	4.5M
July 16, 2025	53.58	54	54	54.12	53.3	3.49M
July 15, 2025	54.09	53.73	53.73	54.25	53.52	3.55M
July 14, 2025	54.77	54.3	54.3	54.98	53.95	2.31M
July 11, 2025	54.58	54.94	54.94	55.14	54.11	2.19M
July 10, 2025	54.03	54.89	54.89	55.58	53.51	3.01M
July 09, 2025	54.54	54	54	54.68	53.21	3.18M
July 08, 2025	54.61	54.55	54.55	55.31	54.41	3.02M
July 07, 2025	54.88	54.52	54.52	55.47	54.47	2.76M
July 03, 2025	56	55.31	55.31	56.37	54.88	2.26M
July 02, 2025	54.9	55.9	55.9	55.98	54.3	4.66M
July 01, 2025	52.68	54.45	54.45	54.62	52.57	5.01M
June 30, 2025	52	52.78	52.78	53.13	51.65	4.2M
June 27, 2025	53.18	51.98	51.98	53.28	51.34	4.77M
June 26, 2025	52.57	53.17	53.17	53.55	52.48	3.6M
June 25, 2025	52.65	52.3	52.3	52.91	51.71	4.52M
June 24, 2025	52.4	52.93	52.93	53.33	52.35	4.97M
June 23, 2025	53.34	52.82	52.82	53.88	52.68	3.64M
June 20, 2025	54.29	53.61	53.61	54.45	53.32	8.47M
June 18, 2025	54.07	53.99	53.99	55.05	53.92	4.62M

Archer-Daniels-Midland Company (ADM) NYSE