Archer-Daniels-Midland (ADM) Price: 76.20

Archer-Daniels-Midland Co. (ADM)

76.20 -1.03 (-1.33%) USD | NYSE | Oct 29, 16:00

76.65 +0.45 (+0.59%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	77.36	78.22	75.94	76.20	2.138M
Oct 28, 2026	77.96	78.26	76.82	77.23	1.946M
Oct 27, 2026	78.77	79.90	78.09	78.20	2.225M
Oct 26, 2026	79.97	81.18	79.00	79.01	2.517M
Oct 23, 2026	80.08	80.76	79.26	80.14	2.407M
Oct 22, 2026	79.72	79.92	78.18	79.84	2.648M
Oct 21, 2026	80.66	80.75	78.88	79.36	2.193M
Oct 20, 2026	80.84	81.00	80.07	80.46	1.721M
Oct 19, 2026	82.53	83.02	80.30	80.51	2.652M
Oct 16, 2026	83.38	84.03	82.34	82.61	2.852M
Oct 15, 2026	84.16	84.28	82.05	82.93	2.392M
Oct 14, 2026	84.18	84.25	82.28	83.64	2.961M
Oct 13, 2026	80.84	83.26	80.60	83.20	3.097M
Oct 12, 2026	80.50	81.45	79.75	80.42	4.296M
Oct 09, 2026	82.18	82.84	79.74	79.89	3.014M
Oct 08, 2026	82.11	83.06	82.02	82.45	3.009M
Oct 07, 2026	82.31	82.77	80.98	81.34	2.179M
Oct 06, 2026	82.26	82.89	81.25	82.21	2.186M
Oct 05, 2026	81.10	83.20	79.79	82.47	4.389M
Oct 02, 2026	78.67	80.86	78.41	80.45	3.472M
Oct 01, 2026	79.12	79.60	78.10	79.52	2.397M
Sep 30, 2026	79.19	80.29	79.08	79.38	3.135M
Sep 29, 2026	78.77	80.29	78.52	79.40	3.040M
Sep 28, 2026	81.90	82.09	80.31	80.38	2.883M
Sep 25, 2026	81.39	81.73	80.40	81.12	3.208M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks