Archer-Daniels-Midland (ADM)
NYSE: ADM
· Real-Time Price · USD
64.21
1.29 (2.05%)
At close: Aug 25, 2025, 3:59 PM
64.02
-0.30%
Pre-market: Aug 26, 2025, 05:52 AM EDT
ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 62.93 | 64.38 | 62.67 | 64.21 | 64.21 | 2.05% | 3,362,853 |
| Aug 22, 2025 | 61.35 | 63.40 | 60.97 | 62.92 | 62.92 | 2.95% | 5,237,475 |
| Aug 21, 2025 | 60.71 | 61.72 | 60.26 | 61.12 | 61.12 | 0.64% | 4,190,456 |
| Aug 20, 2025 | 59.78 | 60.75 | 59.65 | 60.73 | 60.73 | 1.28% | 4,485,500 |
| Aug 19, 2025 | 59.70 | 60.02 | 58.96 | 59.96 | 59.45 | 0.49% | 3,475,509 |
| Aug 18, 2025 | 59.59 | 59.82 | 59.27 | 59.67 | 59.16 | -0.13% | 3,654,544 |
| Aug 15, 2025 | 59.50 | 59.78 | 58.97 | 59.75 | 59.24 | 0.72% | 2,935,937 |
| Aug 14, 2025 | 60.00 | 60.07 | 58.82 | 59.32 | 58.82 | -0.84% | 3,571,600 |
| Aug 13, 2025 | 58.50 | 59.83 | 57.49 | 59.82 | 59.31 | 2.15% | 4,223,985 |
| Aug 12, 2025 | 58.47 | 59.68 | 58.15 | 58.56 | 58.06 | 0.48% | 3,844,803 |
| Aug 11, 2025 | 58.40 | 58.88 | 57.83 | 58.28 | 57.78 | 0.76% | 3,063,300 |
| Aug 8, 2025 | 58.41 | 58.71 | 57.68 | 57.84 | 57.35 | -0.03% | 2,694,402 |
| Aug 7, 2025 | 57.41 | 58.04 | 56.56 | 57.86 | 57.37 | 1.99% | 3,943,621 |
| Aug 6, 2025 | 58.24 | 58.78 | 56.69 | 56.73 | 56.25 | -1.54% | 4,889,936 |
| Aug 5, 2025 | 54.55 | 57.73 | 54.55 | 57.62 | 57.13 | 6.00% | 5,761,300 |
| Aug 4, 2025 | 54.24 | 54.52 | 53.56 | 54.36 | 53.90 | 0.95% | 2,531,041 |
| Aug 1, 2025 | 54.15 | 54.50 | 52.96 | 53.85 | 53.39 | -0.61% | 2,583,504 |
| Jul 31, 2025 | 54.77 | 55.02 | 53.97 | 54.18 | 53.72 | -1.85% | 3,986,398 |
| Jul 30, 2025 | 54.38 | 55.90 | 54.27 | 55.20 | 54.73 | 1.85% | 3,352,722 |
| Jul 29, 2025 | 54.97 | 54.97 | 53.81 | 54.20 | 53.74 | -1.02% | 3,370,914 |