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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69	67.88	67.88	69.2	67.6	2.7M
February 19, 2026	67.69	68.86	68.86	68.98	67.22	2.75M
February 18, 2026	68.23	67.52	67.52	68.86	67.2	3.58M
February 17, 2026	68.77	68.57	68.57	69.15	66.55	2.86M
February 13, 2026	69.13	69.51	69.51	70.06	68.37	3.06M
February 12, 2026	69.27	69.5	69.5	70.09	68.59	3.51M
February 11, 2026	68.9	69.3	69.3	69.94	68.45	6.43M
February 10, 2026	67.59	68.62	68.62	68.68	67.26	3.19M
February 09, 2026	66.34	67.35	67.35	67.57	65.5	3.28M
February 06, 2026	65.37	66.33	66.33	67.81	65.22	2.76M
February 05, 2026	67.56	65.43	65.43	67.56	64.86	3.17M
February 04, 2026	67.12	67.34	67.34	67.88	66.53	5.97M
February 03, 2026	62.42	67.39	67.39	68.24	62.4	7.4M
February 02, 2026	67.18	68.08	68.08	68.37	66.77	5.61M
January 30, 2026	66.52	67.31	67.31	67.34	66.16	5.38M
January 29, 2026	67.97	66.92	66.92	69.06	66.85	5.62M
January 28, 2026	68.83	67.4	67.4	69.75	67.05	3.24M
January 27, 2026	67.26	68.23	68.23	68.45	66.85	2.59M
January 26, 2026	67.82	67.37	67.37	67.89	67.01	2.75M
January 23, 2026	67.59	67.51	67.51	68.06	66.69	3.01M
January 22, 2026	67.84	67.12	67.12	68.05	66.88	3.99M
January 21, 2026	66.07	67.7	67.7	67.84	65.42	3.77M
January 20, 2026	64.9	65.88	65.88	66.17	63.94	4.05M
January 16, 2026	66	65.18	65.18	66.53	64.96	3.66M
January 15, 2026	64.42	66.57	66.57	66.63	64.36	5.09M
January 14, 2026	63.64	64.6	64.6	65.71	63.64	5.48M
January 13, 2026	62.2	63.38	63.38	63.42	62.01	2.72M
January 12, 2026	62.22	62.2	62.2	62.75	61.84	2.76M
January 09, 2026	61.77	61.94	61.94	62.42	60.94	3.57M
January 08, 2026	58.16	61.19	61.19	62.38	58.16	4.79M
January 07, 2026	60.26	58.52	58.52	60.38	58.16	3.18M
January 06, 2026	59.91	60.49	60.49	61.06	59.1	4.02M
January 05, 2026	58.48	59.58	59.58	59.66	57.81	3.68M
January 02, 2026	57.44	59.05	59.05	59.35	57.21	2.97M
December 31, 2025	58.1	57.49	57.49	58.26	57.46	1.59M
December 30, 2025	58.25	58.17	58.17	58.71	58.03	2.02M
December 29, 2025	57.9	58.22	58.22	58.44	57.72	1.76M
December 26, 2025	57.71	57.91	57.91	57.95	57.54	1.17M
December 24, 2025	57.81	57.78	57.78	58.1	57.65	747,736
December 23, 2025	57.84	57.47	57.47	58.02	57.29	2.07M
December 22, 2025	57.86	57.85	57.85	58.33	57.48	2.33M
December 19, 2025	58.18	58.24	58.24	58.74	57.65	7.83M
December 18, 2025	58.46	58.3	58.3	59.09	58.29	2.87M
December 17, 2025	58.56	58.56	58.56	59.36	58.12	2.9M
December 16, 2025	58.78	57.98	57.98	59.62	57.89	3.85M
December 15, 2025	59.69	60.2	60.2	60.37	59.05	2.65M
December 12, 2025	60.16	60.01	60.01	60.59	59.12	3M
December 11, 2025	58.42	59.92	59.92	59.96	58.42	2.43M
December 10, 2025	58.28	58.21	58.21	58.99	57.17	2.96M
December 09, 2025	57.86	58.07	58.07	59.11	57.8	2.54M
December 08, 2025	58.9	57.94	57.94	58.97	57.86	2.43M
December 05, 2025	59.12	59.01	59.01	59.59	58.97	1.93M
December 04, 2025	59.98	59.36	59.36	60	57.95	2.22M
December 03, 2025	60.68	59.8	59.8	61.17	59.66	2.24M
December 02, 2025	60.47	60.31	60.31	60.66	59.97	1.8M
December 01, 2025	60.87	60.52	60.52	61.37	60.43	2.45M
November 28, 2025	60.43	60.74	60.74	61.08	60.41	1.14M
November 26, 2025	59.55	60.55	60.55	61.05	59.55	2.16M
November 25, 2025	58.95	59.7	59.7	59.81	58.74	2.32M
November 24, 2025	58.41	58.65	58.65	58.94	57.94	5.78M

Archer-Daniels-Midland Company (ADM) NYSE