Archer-Daniels-Midland Company (ADM) Historical Stock Data
59.01 ↓0.35 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADM is up 0.12% a day on average. There have been 14 days where Archer-Daniels-Midland Company closed green and 16 days where ADM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 59.12 | 59.01 | ↓$0.11 (-0.19%) | 58.98 | 59.59 | 1.90M |
| 2025-12-04 | 59.98 | 59.36 | ↓$0.62 (-1.03%) | 57.95 | 60.07 | 2.92M |
| 2025-12-03 | 60.68 | 59.80 | ↓$0.88 (-1.45%) | 59.66 | 61.17 | 2.24M |
| 2025-12-02 | 60.47 | 60.31 | ↓$0.16 (-0.26%) | 59.97 | 60.66 | 1.19M |
| 2025-12-01 | 60.87 | 60.52 | ↓$0.35 (-0.57%) | 60.43 | 61.37 | 2.45M |
| 2025-11-28 | 60.43 | 60.74 | ↑$0.31 (0.51%) | 60.41 | 61.08 | 1.14M |
| 2025-11-26 | 59.55 | 60.55 | ↑$1.00 (1.68%) | 59.55 | 61.05 | 2.16M |
| 2025-11-25 | 58.95 | 59.70 | ↑$0.75 (1.27%) | 58.74 | 59.81 | 2.32M |
| 2025-11-24 | 58.41 | 58.65 | ↑$0.24 (0.41%) | 57.94 | 58.82 | 5.76M |
| 2025-11-21 | 57.97 | 58.63 | ↑$0.66 (1.14%) | 57.74 | 59.29 | 3.10M |
| 2025-11-20 | 58.24 | 57.87 | ↓$0.37 (-0.63%) | 57.85 | 58.99 | 3M |
| 2025-11-19 | 60.30 | 58.23 | ↓$2.07 (-3.43%) | 56.80 | 60.57 | 5.26M |
| 2025-11-18 | 58.98 | 61.03 | ↑$2.05 (3.48%) | 58.32 | 61.13 | 2.67M |
| 2025-11-17 | 58.62 | 58.74 | ↑$0.12 (0.20%) | 58.45 | 59.70 | 1.88M |
| 2025-11-14 | 58.75 | 58.61 | ↓$0.14 (-0.24%) | 58.06 | 59.77 | 2.54M |
| 2025-11-13 | 57.89 | 58.83 | ↑$0.94 (1.62%) | 57.85 | 59.72 | 2.94M |
| 2025-11-12 | 57.17 | 57.75 | ↑$0.58 (1.01%) | 57.02 | 58.16 | 2.45M |
| 2025-11-11 | 56.37 | 57.63 | ↑$1.26 (2.24%) | 56.02 | 57.69 | 3.36M |
| 2025-11-10 | 57.06 | 56.00 | ↓$1.06 (-1.86%) | 55.58 | 57.06 | 4.06M |
| 2025-11-07 | 56.99 | 56.98 | ↓$0.01 (-0.02%) | 56.22 | 56.99 | 3.74M |
| 2025-11-06 | 56.13 | 56.72 | ↑$0.59 (1.05%) | 56.13 | 57.39 | 4.02M |
| 2025-11-05 | 58.67 | 56.29 | ↓$2.38 (-4.06%) | 56.13 | 58.71 | 4.77M |
| 2025-11-04 | 56.15 | 60.12 | ↑$3.97 (7.07%) | 55.60 | 61.90 | 8.10M |
| 2025-11-03 | 60.10 | 60.09 | ↓$0.01 (-0.02%) | 59.55 | 61.03 | 2.77M |
| 2025-10-31 | 60.36 | 60.53 | ↑$0.17 (0.28%) | 59.60 | 60.84 | 4.04M |
| 2025-10-30 | 61.00 | 60.69 | ↓$0.31 (-0.51%) | 60.62 | 61.36 | 2.52M |
| 2025-10-29 | 60.97 | 60.52 | ↓$0.45 (-0.74%) | 60.39 | 61.33 | 2.84M |
| 2025-10-28 | 61.52 | 61.37 | ↓$0.15 (-0.24%) | 61.08 | 62.18 | 1.70M |
| 2025-10-27 | 64.76 | 61.94 | ↓$2.82 (-4.35%) | 61.51 | 64.98 | 2.77M |
| 2025-10-24 | 62.50 | 63.33 | ↑$0.83 (1.33%) | 62.50 | 63.88 | 1.92M |
Create an account or log in to view more rows.
$ADM I hate this company.
$ADM Growth/Value
$ADM wow! I sold too early
$ADM headed back to all time highs shortly
$ADM my hands are made out of diamonds
$ADM flow comin
$ADM lol who sold
$ADM finally a pullback
$ADM I need a smoke after this trade
$ADM R-E-L-A-X Green is coming