Archer-Daniels-Midland (ADM) Price: 82.66

Archer-Daniels-Midland Co. (ADM)

82.66 +0.21 (+0.25%) USD | NYSE | Oct 09, 10:56

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 24, 2026	82.58	83.04	81.56	81.88	2.736M
Sep 23, 2026	82.33	83.00	81.54	82.15	2.546M
Sep 22, 2026	82.88	83.83	82.29	82.34	2.554M
Sep 21, 2026	85.05	86.40	83.09	83.38	2.566M
Sep 18, 2026	87.73	87.93	84.32	85.18	10.80M
Sep 17, 2026	84.59	88.27	84.24	88.09	3.674M
Sep 16, 2026	85.71	86.71	84.52	85.00	4.165M
Sep 15, 2026	86.01	88.12	86.01	86.61	3.132M
Sep 14, 2026	87.37	88.73	86.06	86.44	3.428M
Sep 11, 2026	86.85	88.04	86.07	86.72	3.591M
Sep 10, 2026	88.00	88.75	86.38	86.91	3.722M
Sep 09, 2026	85.64	87.08	84.74	86.55	5.197M
Sep 08, 2026	85.50	86.96	83.86	84.50	5.140M
Sep 04, 2026	83.67	85.04	83.01	84.61	2.363M
Sep 03, 2026	85.30	85.64	83.23	84.38	2.604M

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