Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Archer-Daniels-Midland (NY:ADM)

60.49 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 2, 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 (%)
Dec 01, 2025 60.87 61.37 60.43 60.52 2,450,062 -0.22(-0.36%)
Nov 28, 2025 60.43 61.08 60.41 60.74 1,139,829 +0.19(+0.31%)
Nov 26, 2025 59.55 61.05 59.55 60.55 2,159,218 +0.85(+1.42%)
Nov 25, 2025 58.95 59.81 58.74 59.70 2,315,674 +1.05(+1.79%)
Nov 24, 2025 58.41 58.94 57.94 58.65 5,765,006 +0.02(+0.03%)
Nov 21, 2025 57.97 59.29 57.73 58.63 3,103,735 +0.76(+1.31%)
Nov 20, 2025 58.24 58.98 57.85 57.87 2,996,892 -0.36(-0.62%)
Nov 19, 2025 60.30 60.56 56.80 58.23 5,265,217 -2.29(-3.78%)
Nov 18, 2025 58.49 60.62 57.76 60.52 3,340,095 +2.27(+3.90%)
Nov 17, 2025 58.13 59.20 57.94 58.25 2,424,834 +0.13(+0.22%)
Nov 14, 2025 58.26 59.28 57.57 58.12 3,129,453 -0.22(-0.37%)
Nov 13, 2025 57.41 59.22 57.37 58.34 3,722,473 +1.07(+1.87%)
Nov 12, 2025 56.69 57.67 56.54 57.27 3,157,045 +0.12(+0.21%)
Nov 11, 2025 55.90 57.21 55.55 57.15 3,422,724 +1.62(+2.91%)
Nov 10, 2025 56.58 56.58 55.12 55.53 4,097,478 -0.97(-1.72%)
Nov 07, 2025 56.51 56.51 55.75 56.50 3,771,617 +0.26(+0.46%)
Nov 06, 2025 55.66 56.91 55.66 56.25 4,052,854 +0.43(+0.76%)
Nov 05, 2025 58.18 58.30 55.65 55.82 5,791,987 -3.80(-6.37%)
Nov 04, 2025 55.68 61.38 55.14 59.62 8,334,856 +0.03(+0.05%)
Nov 03, 2025 59.60 60.52 59.05 59.59 3,910,005 -0.44(-0.73%)
Oct 31, 2025 59.86 60.33 59.10 60.02 4,071,591 -0.16(-0.26%)
Oct 30, 2025 60.49 60.84 60.11 60.18 2,541,677 +0.17(+0.28%)
Oct 29, 2025 60.46 60.82 59.89 60.01 3,209,515 -0.84(-1.39%)
Oct 28, 2025 61.01 61.66 60.57 60.86 2,122,060 -0.57(-0.92%)
Oct 27, 2025 64.22 64.46 60.99 61.42 3,438,279 -1.38(-2.19%)
Oct 24, 2025 61.98 63.35 61.98 62.80 1,933,050 +0.81(+1.31%)
Oct 23, 2025 61.98 62.47 61.38 61.99 2,065,098 +0.59(+0.97%)
Oct 22, 2025 61.22 62.29 60.66 61.39 2,211,793 +0.19(+0.31%)
Oct 21, 2025 62.57 62.80 60.56 61.20 2,846,460 -1.46(-2.33%)
Oct 20, 2025 63.19 63.46 62.39 62.66 2,142,427 -0.14(-0.22%)
Oct 17, 2025 61.83 62.83 61.34 62.80 3,074,295 +0.43(+0.68%)
Oct 16, 2025 63.01 63.64 62.27 62.37 3,668,219 -0.48(-0.76%)
Oct 15, 2025 62.51 64.03 61.70 62.85 5,389,068 +1.52(+2.47%)
Oct 14, 2025 60.24 61.86 57.93 61.33 6,154,320 +0.21(+0.34%)
Oct 13, 2025 60.53 61.92 60.15 61.12 3,639,948 +0.79(+1.31%)
Oct 10, 2025 60.75 61.52 60.29 60.33 4,565,954 -0.47(-0.77%)
Oct 09, 2025 61.76 62.58 60.54 60.80 3,737,858 -0.90(-1.46%)
Oct 08, 2025 62.44 63.03 60.30 61.70 4,751,117 -0.66(-1.07%)
Oct 07, 2025 61.81 62.89 61.55 62.36 3,516,158 +0.44(+0.70%)
Oct 06, 2025 60.54 62.66 60.10 61.93 4,092,003 +1.40(+2.31%)
Oct 03, 2025 58.42 60.74 58.34 60.53 4,296,812 +1.91(+3.27%)
Oct 02, 2025 58.58 59.01 58.40 58.62 2,748,133 -0.14(-0.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.