• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Archer-Daniels-Midland (NY:ADM)

    56.08 +0.67 (+1.20%)
    Streaming Delayed Price Updated: 11:03 AM EDT, Jul 23, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 22, 2025 54.13 55.47 54.09 55.41 2,362,029 +1.26(+2.33%)
    Jul 21, 2025 54.60 55.05 54.13 54.15 2,069,950 -0.24(-0.44%)
    Jul 18, 2025 53.63 54.44 53.44 54.39 2,983,041 +0.85(+1.59%)
    Jul 17, 2025 53.07 53.75 52.23 53.54 4,504,162 -0.46(-0.85%)
    Jul 16, 2025 53.58 54.12 53.30 54.00 3,484,203 +0.27(+0.50%)
    Jul 15, 2025 54.09 54.25 53.52 53.73 3,549,083 -0.57(-1.05%)
    Jul 14, 2025 54.77 54.98 53.95 54.30 2,313,639 -0.64(-1.16%)
    Jul 11, 2025 54.58 55.14 54.11 54.94 2,190,096 +0.05(+0.09%)
    Jul 10, 2025 54.03 55.58 53.51 54.89 3,013,616 +0.89(+1.65%)
    Jul 09, 2025 54.54 54.68 53.21 54.00 3,184,491 -0.55(-1.01%)
    Jul 08, 2025 54.61 55.31 54.41 54.55 3,015,557 +0.03(+0.06%)
    Jul 07, 2025 54.88 55.47 54.47 54.52 2,761,135 -0.79(-1.43%)
    Jul 03, 2025 56.00 56.37 54.88 55.31 2,259,866 -0.59(-1.06%)
    Jul 02, 2025 54.90 55.98 54.30 55.90 4,661,355 +1.45(+2.66%)
    Jul 01, 2025 52.68 54.62 52.57 54.45 5,012,110 +1.67(+3.16%)
    Jun 30, 2025 52.00 53.13 51.65 52.78 4,198,822 +0.80(+1.54%)
    Jun 27, 2025 53.17 53.27 51.34 51.98 4,770,112 -1.19(-2.24%)
    Jun 26, 2025 52.57 53.55 52.48 53.17 3,598,279 +0.87(+1.66%)
    Jun 25, 2025 52.65 52.91 51.71 52.30 4,524,849 -0.63(-1.19%)
    Jun 24, 2025 52.40 53.33 52.35 52.93 4,965,700 +0.11(+0.21%)
    Jun 23, 2025 53.34 53.88 52.68 52.82 3,640,852 -0.79(-1.47%)
    Jun 20, 2025 54.29 54.45 53.32 53.61 8,469,945 -0.38(-0.70%)
    Jun 18, 2025 54.07 55.05 53.92 53.99 4,620,947 -0.11(-0.20%)
    Jun 17, 2025 53.98 54.88 53.73 54.10 5,309,473 -0.06(-0.11%)
    Jun 16, 2025 52.29 54.64 52.29 54.16 8,321,787 +2.16(+4.15%)
    Jun 13, 2025 49.75 52.41 49.58 52.00 7,556,611 +2.34(+4.71%)
    Jun 12, 2025 48.36 49.71 48.20 49.66 3,330,142 +0.99(+2.03%)
    Jun 11, 2025 48.89 48.91 48.37 48.67 3,330,374 -0.07(-0.14%)
    Jun 10, 2025 48.00 48.93 47.98 48.74 2,819,969 +0.84(+1.75%)
    Jun 09, 2025 47.49 48.06 47.42 47.90 2,332,203 +0.48(+1.01%)
    Jun 06, 2025 47.42 47.77 47.25 47.42 2,169,940 +0.44(+0.94%)
    Jun 05, 2025 47.37 47.45 46.81 46.98 2,287,764 -0.26(-0.55%)
    Jun 04, 2025 47.18 47.47 46.85 47.24 3,223,485 -0.04(-0.08%)
    Jun 03, 2025 47.94 47.94 46.82 47.28 3,690,383 -0.82(-1.70%)
    Jun 02, 2025 48.27 48.27 47.28 48.10 2,648,118 -0.17(-0.35%)
    May 30, 2025 48.09 48.37 47.57 48.27 4,963,174 -0.10(-0.21%)
    May 29, 2025 48.38 48.65 47.94 48.37 1,812,898 +0.02(+0.04%)
    May 28, 2025 48.64 48.73 48.21 48.35 2,229,265 -0.28(-0.58%)
    May 27, 2025 48.31 48.72 47.90 48.63 2,011,658 +0.69(+1.44%)
    May 23, 2025 47.60 48.06 47.25 47.94 1,674,733 -0.02(-0.04%)
    May 22, 2025 47.84 48.16 47.37 47.96 2,573,620 -0.34(-0.70%)
    May 21, 2025 49.68 49.68 48.19 48.30 2,805,032 -1.35(-2.72%)
    May 20, 2025 49.49 50.03 49.18 49.65 2,493,299 +0.15(+0.30%)
    May 19, 2025 50.21 50.37 49.27 49.50 3,430,076 -0.12(-0.24%)
    May 16, 2025 48.41 49.65 48.23 49.62 3,260,784 +1.26(+2.60%)
    May 15, 2025 48.61 48.69 47.13 48.36 4,220,592 -0.54(-1.11%)
    May 14, 2025 50.17 50.18 48.89 48.91 2,926,628 -1.27(-2.53%)
    May 13, 2025 49.19 50.86 49.01 50.17 4,585,345 +0.78(+1.58%)
    May 12, 2025 48.92 49.86 48.65 49.39 4,515,218 +1.36(+2.82%)
    May 09, 2025 47.15 48.14 46.92 48.04 3,111,652 +0.82(+1.74%)
    May 08, 2025 46.62 47.48 46.62 47.22 3,158,566 -0.18(-0.38%)
    May 07, 2025 47.75 47.94 46.93 47.39 4,665,716 -0.44(-0.91%)
    May 06, 2025 47.84 49.29 47.22 47.83 4,967,394 +0.81(+1.73%)
    May 05, 2025 46.92 47.31 46.78 47.02 3,200,800 -0.35(-0.73%)
    May 02, 2025 47.61 47.66 46.85 47.36 2,718,697 +0.27(+0.57%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.