Archer Daniels Midland Co (ADM)

Overview News Price History Option Chain Financials Why ADM Down? Discussions Forecast Stock Split Dividend History

Archer Daniels Midland Co Stock (ADM) Price History

The historical daily chart and data for Archer Daniels Midland Co stock (ADM), adjusted for splits and dividends, show that the latest closing stock price as of July 24, 2026, is $85.92.

Archer Daniels Midland Co all-time high stock price is $98.88, occurred on April 21, 2022.
The lowest Archer Daniels Midland Co stock price recorded was $28.92 on March 23, 2020. Since then, Archer Daniels Midland Co's stock price has risen over 197.10% to $85.92 now.
The 52-week high stock price for ADM is $88.46, representing a 2.96% increase from the current share price, occurred on July 23, 2026.
The 52-week low stock price for ADM is $52.96, indicating a -38.36% decrease from the current share price, occurred on August 01, 2025.
The closing price of Archer Daniels Midland Co (ADM) stock in the beginning of 2025 was $67.93. The stock closed the year at $92.85, a gain of over 36.68% for the year.

The table below shows more information about ADM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$87.21	$85.78	$1.43	2,223,174.0	-0.50%
Jul 23, 2026	$88.46	$86.08	$2.38	2,569,430.0	-1.11%
Jul 22, 2026	$87.67	$86.21	$1.46	3,671,591.0	+1.30%
Jul 21, 2026	$87.33	$85.46	$1.86	3,653,811.0	+0.62%
Jul 20, 2026	$86.20	$84.52	$1.68	3,169,085.0	-0.27%
Jul 17, 2026	$86.00	$83.70	$2.30	4,157,592.0	+3.49%
Jul 16, 2026	$83.50	$82.23	$1.27	2,152,365.0	+0.85%
Jul 15, 2026	$82.72	$81.46	$1.26	2,419,264.0	+0.02%
Jul 14, 2026	$83.00	$81.44	$1.56	2,284,108.0	+0.29%
Jul 13, 2026	$82.47	$80.73	$1.74	2,593,864.0	+2.03%
Jul 10, 2026	$80.55	$79.01	$1.54	2,848,785.0	+1.81%
Jul 09, 2026	$80.85	$78.90	$1.95	3,073,874.0	-1.63%
Jul 08, 2026	$80.57	$79.25	$1.32	3,375,555.0	+2.67%
Jul 07, 2026	$79.01	$76.73	$2.28	4,268,621.0	+0.35%
Jul 06, 2026	$78.17	$76.50	$1.67	3,117,138.0	+1.48%
Jul 02, 2026	$77.49	$76.05	$1.44	2,447,188.0	+0.23%
Jul 01, 2026	$76.84	$75.28	$1.56	2,753,780.0	+0.27%
Jun 30, 2026	$77.79	$76.02	$1.77	2,891,738.0	-0.61%
Jun 29, 2026	$77.80	$76.43	$1.36	2,778,465.0	+0.10%
Jun 26, 2026	$78.13	$76.28	$1.85	4,002,828.0	+0.33%
Jun 25, 2026	$76.62	$74.65	$1.97	3,708,904.0	+1.94%

Archer Daniels Midland Co Stock (ADM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Archer Daniels Midland Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archer Daniels Midland Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Archer Daniels Midland Co Stock (ADM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$88.46	$75.28	$13.18	53,002,399.0	+12.46%
Jun, 2026	$85.37	$71.62	$13.75	75,040,717.0	-4.24%
May, 2026	$83.10	$74.06	$9.04	83,937,354.0	+7.03%
Apr, 2026	$75.78	$66.06	$9.72	66,887,693.0	+2.55%
Mar, 2026	$74.19	$65.07	$9.12	99,605,890.0	+5.29%
Feb, 2026	$70.09	$62.40	$7.69	72,184,420.0	+2.57%
Jan, 2026	$69.75	$57.21	$12.54	76,068,831.0	+17.08%

Archer Daniels Midland Co Stock (ADM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$61.37	$57.17	$4.20	53,193,859.0	-4.23%
Nov, 2025	$61.90	$55.58	$6.32	71,422,273.0	+0.35%
Oct, 2025	$65.00	$58.17	$6.83	78,552,820.0	+1.32%
Sep, 2025	$63.25	$58.46	$4.79	79,456,298.0	-4.63%
Aug, 2025	$64.38	$52.96	$11.42	77,995,096.0	+15.61%
Jul, 2025	$56.38	$52.23	$4.16	66,063,460.0	+2.65%
Jun, 2025	$55.05	$46.81	$8.23	85,567,015.0	+9.34%
May, 2025	$51.38	$47.10	$4.28	67,016,350.0	+1.09%
Apr, 2025	$49.13	$40.98	$8.15	76,281,023.0	-0.54%
Mar, 2025	$52.36	$45.31	$7.05	124,621,954.0	+1.72%
Feb, 2025	$51.02	$44.92	$6.10	80,897,096.0	-7.87%
Jan, 2025	$52.54	$48.40	$4.14	57,389,162.0	+1.41%

Archer Daniels Midland Co Stock (ADM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$54.56	$49.25	$5.31	59,443,206.0	-8.30%
Nov, 2024	$55.75	$48.92	$6.83	62,087,524.0	-1.10%
Oct, 2024	$60.00	$55.10	$4.90	51,867,396.0	-7.58%
Sep, 2024	$62.61	$58.11	$4.50	56,972,953.0	-2.05%
Aug, 2024	$62.67	$56.88	$5.79	51,189,659.0	-1.64%
Jul, 2024	$66.08	$59.04	$7.04	64,365,860.0	+2.58%
Jun, 2024	$62.80	$58.46	$4.34	84,690,206.0	-3.19%
May, 2024	$63.69	$58.24	$5.45	83,338,723.0	+6.44%
Apr, 2024	$64.09	$57.36	$6.73	77,930,558.0	-6.61%
Mar, 2024	$63.42	$52.89	$10.53	135,428,133.0	+18.26%
Feb, 2024	$56.83	$52.28	$4.55	91,526,483.0	-4.44%
Jan, 2024	$74.02	$50.72	$23.30	180,057,976.0	-23.04%