Archer-Daniels-Midland (ADM)

Last Price69.04

Change+1.62 (2.40%)

NYSE · Last Trade: Feb 28th, 11:42 PM EST

Historical Prices For Archer-Daniels-Midland (ADM)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	67.43	69.10	66.83	69.04	5,090,058	69.04
2/26/2026	67.41	68.26	66.81	67.42	2,729,856	67.42
2/25/2026	68.07	68.57	65.88	67.45	2,677,594	67.45
2/24/2026	67.65	68.72	66.88	68.02	2,350,103	68.02
2/23/2026	67.86	69.39	67.43	67.69	2,183,425	67.69
2/20/2026	69.00	69.20	67.60	67.88	2,697,763	67.88
2/19/2026	67.69	68.98	67.22	68.86	2,750,485	68.86
2/18/2026	68.23	68.86	67.20	67.52	3,578,601	67.52
2/17/2026	68.77	69.15	66.55	68.57	3,991,546	68.57
2/13/2026	69.13	70.06	68.37	69.51	3,063,967	68.99
2/12/2026	69.27	70.09	68.59	69.50	3,508,078	68.98
2/11/2026	68.90	69.94	68.45	69.30	6,428,856	68.78
2/10/2026	67.59	68.68	67.26	68.62	3,194,638	68.11
2/09/2026	66.34	67.57	65.50	67.35	3,274,944	66.85
2/06/2026	65.37	67.81	65.22	66.33	2,761,895	65.83
2/05/2026	67.56	67.56	64.86	65.43	3,169,218	64.94
2/04/2026	67.12	67.88	66.53	67.34	5,968,605	66.84
2/03/2026	62.42	68.24	62.40	67.39	7,404,741	66.89
2/02/2026	67.18	68.37	66.77	68.08	5,607,415	67.57
1/30/2026	66.52	67.34	66.16	67.31	5,377,470	66.81
1/29/2026	67.97	69.06	66.85	66.92	5,621,185	66.42
1/28/2026	68.83	69.75	67.05	67.40	3,237,698	66.90
1/27/2026	67.26	68.45	66.85	68.23	2,576,740	67.72
1/26/2026	67.82	67.89	67.01	67.37	2,752,136	66.87
1/23/2026	67.59	68.06	66.69	67.51	3,014,223	67.00
1/22/2026	67.84	68.05	66.88	67.12	3,993,837	66.62
1/21/2026	66.07	67.84	65.42	67.70	3,769,360	67.19
1/20/2026	64.90	66.17	63.94	65.88	4,052,014	65.39
1/16/2026	66.00	66.53	64.96	65.18	3,660,753	64.69
1/15/2026	64.42	66.63	64.36	66.57	5,085,287	66.07
1/14/2026	63.64	65.70	63.64	64.60	5,476,116	64.12
1/13/2026	62.20	63.42	62.01	63.38	2,717,613	62.91
1/12/2026	62.22	62.74	61.84	62.20	2,757,868	61.73
1/09/2026	61.77	62.42	60.94	61.94	3,570,432	61.48
1/08/2026	58.16	62.38	58.16	61.19	4,790,193	60.73
1/07/2026	60.26	60.38	58.16	58.52	3,181,701	58.08
1/06/2026	59.91	61.05	59.10	60.49	4,020,423	60.04
1/05/2026	58.48	59.66	57.81	59.58	3,684,394	59.13
1/02/2026	57.44	59.35	57.21	59.05	2,972,294	58.61
12/31/2025	58.10	58.26	57.46	57.49	1,589,508	57.06
12/30/2025	58.25	58.71	58.03	58.17	2,017,728	57.73
12/29/2025	57.90	58.44	57.72	58.22	1,764,802	57.78
12/26/2025	57.71	57.95	57.53	57.91	1,172,221	57.48
12/24/2025	57.81	58.10	57.65	57.78	767,842	57.35
12/23/2025	57.84	58.02	57.29	57.47	2,073,094	57.04
12/22/2025	57.86	58.33	57.48	57.85	2,328,731	57.42
12/19/2025	58.18	58.74	57.65	58.24	7,828,846	57.80
12/18/2025	58.46	59.09	58.28	58.30	2,679,623	57.86
12/17/2025	58.56	59.36	58.12	58.56	2,901,123	58.12
12/16/2025	58.78	59.62	57.89	57.98	3,847,929	57.55
12/15/2025	59.69	60.37	59.05	60.20	2,645,941	59.75
12/12/2025	60.16	60.59	59.12	60.01	2,996,571	59.56
12/11/2025	58.42	59.96	58.42	59.92	2,432,950	59.47
12/10/2025	58.28	58.99	57.17	58.21	2,961,878	57.77
12/09/2025	57.86	59.11	57.80	58.07	2,543,456	57.64
12/08/2025	58.90	58.97	57.86	57.94	2,428,434	57.51
12/05/2025	59.12	59.59	58.97	59.01	1,925,476	58.57
12/04/2025	59.98	60.07	57.95	59.36	2,924,742	58.92
12/03/2025	60.68	61.17	59.66	59.80	2,239,243	59.35
12/02/2025	60.47	60.66	59.97	60.31	1,800,869	59.86
12/01/2025	60.87	61.37	60.43	60.52	2,450,062	60.07