ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	58.50	59.83	57.49	59.82	59.82	2.15%	4,223,985
Aug 12, 2025	58.47	59.68	58.15	58.56	58.56	0.48%	3,844,803
Aug 11, 2025	58.40	58.88	57.83	58.28	58.28	0.76%	3,063,296
Aug 8, 2025	58.41	58.71	57.68	57.84	57.84	-0.03%	2,694,402
Aug 7, 2025	57.41	58.04	56.56	57.86	57.86	1.99%	3,943,621
Aug 6, 2025	58.24	58.78	56.69	56.73	56.73	-1.54%	4,889,936
Aug 5, 2025	54.55	57.73	54.55	57.62	57.62	6.00%	5,761,264
Aug 4, 2025	54.24	54.52	53.56	54.36	54.36	0.95%	2,531,041
Aug 1, 2025	54.15	54.50	52.96	53.85	53.85	-0.61%	2,583,504
Jul 31, 2025	54.77	55.02	53.97	54.18	54.18	-1.85%	3,986,398
Jul 30, 2025	54.38	55.90	54.27	55.20	55.20	1.85%	3,352,722
Jul 29, 2025	54.97	54.97	53.81	54.20	54.20	-1.02%	3,370,914
Jul 28, 2025	54.93	55.00	54.31	54.76	54.76	-1.07%	1,751,638
Jul 25, 2025	55.26	55.43	54.07	55.35	55.35	-0.27%	2,684,327
Jul 24, 2025	56.13	56.22	55.43	55.50	55.50	-1.28%	2,347,084
Jul 23, 2025	55.53	56.39	55.41	56.22	56.22	1.46%	2,589,581
Jul 22, 2025	54.13	55.47	54.10	55.41	55.41	2.33%	2,365,600
Jul 21, 2025	54.60	55.05	54.13	54.15	54.15	-0.44%	2,069,985
Jul 18, 2025	53.63	54.44	53.44	54.39	54.39	1.59%	2,983,040
Jul 17, 2025	53.07	53.75	52.23	53.54	53.54	-0.85%	4,504,147
Jul 16, 2025	53.58	54.12	53.30	54.00	54.00	0.50%	3,487,347
Jul 15, 2025	54.09	54.25	53.52	53.73	53.73	-1.05%	3,549,162
Jul 14, 2025	54.77	54.98	53.95	54.30	54.30	-1.16%	2,313,677
Jul 11, 2025	54.58	55.14	54.11	54.94	54.94	0.09%	2,190,095
Jul 10, 2025	54.03	55.58	53.51	54.89	54.89	1.65%	3,013,627
Jul 9, 2025	54.54	54.68	53.21	54.00	54.00	-1.01%	3,184,571
Jul 8, 2025	54.61	55.31	54.41	54.55	54.55	0.06%	3,015,456
Jul 7, 2025	54.88	55.47	54.47	54.52	54.52	-1.43%	2,761,184
Jul 3, 2025	56.00	56.37	54.88	55.31	55.31	-1.06%	2,259,865
Jul 2, 2025	54.90	55.98	54.30	55.90	55.90	2.66%	4,662,350
Jul 1, 2025	52.68	54.62	52.57	54.45	54.45	3.16%	5,012,212
Jun 30, 2025	52.00	53.13	51.65	52.78	52.78	1.54%	4,198,827
Jun 27, 2025	53.18	53.28	51.34	51.98	51.98	-2.24%	4,770,110
Jun 26, 2025	52.57	53.55	52.48	53.17	53.17	1.66%	3,598,277
Jun 25, 2025	52.65	52.91	51.71	52.30	52.30	-1.19%	4,524,873
Jun 24, 2025	52.40	53.33	52.35	52.93	52.93	0.21%	4,966,083
Jun 23, 2025	53.34	53.88	52.68	52.82	52.82	-1.47%	3,640,881
Jun 20, 2025	54.29	54.45	53.32	53.61	53.61	-0.70%	8,469,944
Jun 18, 2025	54.07	55.05	53.92	53.99	53.99	-0.20%	4,620,945
Jun 17, 2025	53.98	54.88	53.73	54.10	54.10	-0.11%	5,309,591
Jun 16, 2025	52.29	54.64	52.25	54.16	54.16	4.15%	8,322,347
Jun 13, 2025	49.75	52.41	49.58	52.00	52.00	4.71%	7,556,592
Jun 12, 2025	48.36	49.71	48.20	49.66	49.66	2.03%	3,330,343
Jun 11, 2025	48.89	48.91	48.37	48.67	48.67	-0.14%	3,330,370
Jun 10, 2025	48.00	48.93	47.98	48.74	48.74	1.75%	2,820,034
Jun 9, 2025	47.49	48.06	47.42	47.90	47.90	1.01%	2,332,213
Jun 6, 2025	47.42	47.77	47.25	47.42	47.42	0.94%	2,169,939
Jun 5, 2025	47.37	47.45	46.81	46.98	46.98	-0.55%	2,288,203
Jun 4, 2025	47.18	47.47	46.85	47.24	47.24	-0.08%	3,223,484
Jun 3, 2025	47.94	47.94	46.82	47.28	47.28	-1.70%	3,690,380