Skip to main content
ADM logo

Archer-Daniels-Midland Company

ADMNYSEConsumer StaplesFarm Products

$80.14Today:- (-)1Y +27.72%

As of Oct 23, 2026 close

Market cap
$38.87B
P/E (TTM)
21.96
Forward P/E
13.56
Dividend yield
2.59%
52-week range
$55.58$88.75
Volume (live)
-
Avg. volume (3M)
3.08M

Archer-Daniels-Midland Company (ADM) Historical Stock Prices

Analyze Archer-Daniels-Midland Company (ADM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Archer-Daniels-Midland Company (ADM) Interactive Price Chart

Interactive historical price chart showing Archer-Daniels-Midland Company stock price movements and trends across multiple time periods.

Loading chart...

ADM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202680.0880.7779.2680.1480.142.41M
Oct 22, 202679.7279.9278.1879.8479.842.62M
Oct 21, 202680.6680.7578.8879.3679.362.18M
Oct 20, 202680.8481.0080.0780.4680.461.67M
Oct 19, 202682.5383.0280.3080.5180.512.65M
Oct 16, 202683.3884.0382.3482.6182.612.85M
Oct 15, 202684.1684.2882.0582.9382.932.39M
Oct 14, 202684.1884.2582.2883.6483.642.96M
Oct 13, 202680.8483.2680.6083.2083.202.87M
Oct 12, 202680.5081.4579.7580.4280.424.01M
Oct 9, 202682.1882.8479.7579.8979.892.76M
Oct 8, 202682.1183.0682.0282.4582.453.00M
Oct 7, 202682.3182.7780.9781.3481.342.11M
Oct 6, 202682.2682.8981.2582.2182.212.18M
Oct 5, 202681.1083.2079.7982.4782.474.33M
Oct 2, 202678.6780.8678.4180.4580.453.40M
Oct 1, 202679.1279.6078.1079.5279.522.23M
Sep 30, 202679.1980.2979.0879.3879.383.02M
Sep 29, 202678.7780.2978.5279.4079.402.93M
Sep 28, 202681.9082.0980.3180.3880.382.83M
Sep 25, 202681.3981.7380.4081.1281.123.13M
Sep 24, 202682.5883.0481.5681.8881.882.71M
Sep 23, 202682.3383.0081.5482.1582.152.48M
Sep 22, 202682.8883.8382.2982.3482.342.43M
Sep 21, 202685.0586.4083.0983.3883.382.46M
Sep 18, 202687.7387.9384.3285.1885.1810.27M
Sep 17, 202684.5988.2784.2488.0988.093.27M
Sep 16, 202685.7186.7184.5285.0085.004.13M
Sep 15, 202686.0188.1286.0186.6186.613.11M
Sep 14, 202687.3788.7386.0686.4486.443.08M
Sep 11, 202686.8588.0486.0786.7286.723.52M
Sep 10, 202688.0088.7586.3886.9186.913.67M
Sep 9, 202685.6487.0884.7486.5586.555.15M
Sep 8, 202685.5086.9683.8684.5084.504.98M
Sep 4, 202683.6785.0583.0184.6184.612.32M
Sep 3, 202685.3085.6483.2384.3884.382.54M
Sep 2, 202684.6586.1183.0585.3885.383.43M
Sep 1, 202682.9084.6281.6684.5584.553.95M
Aug 31, 202682.2782.9678.9781.2981.295.39M
Aug 28, 202680.0981.6879.2281.5481.543.59M
Aug 27, 202679.8780.9179.0279.1079.102.68M
Aug 26, 202678.9280.5278.2280.0980.092.54M
Aug 25, 202677.5479.6475.8679.1679.164.18M
Aug 24, 202680.3080.3377.3978.1678.163.45M
Aug 21, 202682.3583.3979.1380.3080.303.91M
Aug 20, 202680.9683.8380.9681.7081.703.31M
Aug 19, 202682.3083.0580.6480.7680.762.97M
Aug 18, 202682.1283.2781.0182.4581.933.50M
Aug 17, 202680.3981.7380.2881.2980.783.47M
Aug 14, 202680.4481.0679.8680.4579.942.07M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.