ADM
Archer-Daniels M (ADM)
NYSE
$76.14-$0.15 (-0.20%)
Price as of Jun 23, 2026 7:50 PM EDT
  • $36.8B
    Market Cap
  • 48.98%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -1.59%
    Low Price$75.10
    High Price$84.11
  • 3 Months
    +16.05%
    Low Price$66.95
    High Price$84.11
  • 1 Year
    +48.98%
    Low Price$51.98
    High Price$84.11
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
75.45
76.52
74.52
76.29
+1.58%
3,567,709
06/18/2026
76.66
76.66
74.28
75.10
-1.83%
8,293,075
06/17/2026
77.50
77.50
75.60
76.50
-1.95%
3,450,335
06/16/2026
79.05
79.25
77.52
78.02
-1.58%
2,875,551
06/15/2026
79.06
79.42
77.72
79.27
-1.21%
3,456,492
06/12/2026
79.17
80.25
78.18
80.24
+1.70%
2,033,558
06/11/2026
81.64
81.64
78.86
78.90
-2.93%
3,379,947
06/10/2026
80.49
82.55
80.12
81.28
+1.45%
3,086,057
06/09/2026
80.00
80.38
79.07
80.12
-0.12%
2,951,640
06/08/2026
82.01
82.69
80.19
80.22
-0.87%
3,645,944
06/05/2026
83.00
83.19
80.87
80.92
-2.94%
3,513,020
06/04/2026
83.13
84.74
82.56
83.37
-0.88%
2,689,020
06/03/2026
82.90
85.37
82.43
84.11
+2.00%
3,558,185
06/02/2026
82.86
83.60
81.65
82.46
-0.19%
4,202,011
06/01/2026
79.72
82.83
79.05
82.62
+3.56%
2,983,065
05/29/2026
79.91
80.79
79.54
79.78
-0.32%
5,862,605
05/28/2026
79.05
81.06
79.05
80.04
+0.62%
3,683,724
05/27/2026
77.85
80.38
77.26
79.55
+1.97%
3,954,048
05/26/2026
77.85
79.23
76.85
78.01
+0.63%
3,308,193
05/22/2026
77.28
78.61
77.06
77.52
+0.52%
2,468,400
05/21/2026
77.87
78.81
77.03
77.12
-0.55%
3,411,603
05/20/2026
79.01
79.20
77.06
77.55
-1.67%
3,654,845
05/20/2026
$0.52 Dividend
05/19/2026
80.27
80.37
77.75
78.87
-1.88%
4,489,653
05/18/2026
80.35
80.84
78.67
80.38
+0.63%
3,087,922
05/15/2026
80.49
81.34
78.91
79.87
-1.24%
4,574,990
05/14/2026
82.25
82.25
80.47
80.88
-1.79%
2,717,826
05/13/2026
80.74
82.56
80.13
82.35
+2.68%
4,139,977
05/12/2026
79.48
81.33
78.87
80.20
+1.11%
4,293,781
05/11/2026
77.58
79.39
77.49
79.32
+2.81%
3,377,488
05/08/2026
77.06
77.78
76.56
77.15
+0.17%
2,917,063
05/07/2026
77.89
79.20
76.14
77.02
-0.63%
4,879,596
05/06/2026
78.59
78.98
75.50
77.51
-1.48%
5,584,461
05/05/2026
75.77
81.21
75.13
78.67
+3.83%
9,815,233
05/05/2026
$0.71 Earnings
05/04/2026
74.51
76.86
74.13
75.77
+1.77%
5,003,433
05/01/2026
74.15
74.95
73.57
74.45
+0.54%
3,823,652
04/30/2026
73.44
75.28
72.91
74.05
+0.36%
5,001,726
04/29/2026
72.67
74.40
72.67
73.78
+2.02%
5,136,034
04/28/2026
71.11
72.44
70.20
72.32
+3.20%
3,823,845
04/27/2026
69.05
70.28
68.81
70.08
+1.89%
4,208,780
04/24/2026
69.57
69.80
68.22
68.78
-1.14%
1,934,080
04/23/2026
69.00
70.05
69.00
69.57
+0.86%
2,076,185
04/22/2026
69.65
70.06
68.71
68.98
-0.57%
2,182,334
04/21/2026
68.23
69.46
67.58
69.37
+2.14%
2,906,560
04/20/2026
67.23
68.02
66.86
67.92
+1.98%
3,487,676
04/17/2026
66.51
66.81
65.63
66.60
-2.39%
4,257,235
04/16/2026
66.73
68.27
66.27
68.23
+2.58%
3,033,009
04/15/2026
67.90
68.19
66.42
66.51
-2.75%
3,245,147
04/14/2026
69.19
69.44
68.13
68.39
-1.40%
2,831,924
04/13/2026
70.08
70.53
68.65
69.36
+0.13%
2,663,552
04/10/2026
70.07
70.67
69.03
69.27
-0.88%
2,918,456
04/09/2026
71.16
72.18
69.39
69.89
-1.91%
3,170,794
04/08/2026
68.37
71.29
67.23
71.25
-0.60%
3,824,892
04/07/2026
72.90
73.21
71.15
71.68
-1.68%
2,679,527
04/06/2026
73.03
73.35
72.13
72.90
-0.61%
1,772,652
04/02/2026
72.28
73.50
71.60
73.35
+2.02%
3,406,735
04/01/2026
72.84
73.36
71.21
71.90
-0.44%
3,825,046
03/31/2026
71.66
72.87
71.16
72.21
+1.31%
4,043,408
03/30/2026
72.69
73.60
71.10
71.28
-0.66%
4,062,415
03/27/2026
71.53
73.70
71.24
71.76
-0.14%
6,175,599
03/26/2026
71.02
73.20
70.76
71.86
+0.93%
3,464,762
03/25/2026
70.44
71.42
70.03
71.19
+0.31%
2,906,188
03/24/2026
67.92
71.13
67.66
70.97
+5.07%
2,921,948
03/23/2026
65.81
68.02
65.51
67.54
+2.75%
3,417,273
03/20/2026
68.37
68.37
64.64
65.74
-3.60%
16,669,595
03/19/2026
69.96
70.16
67.69
68.19
-3.15%
5,365,742
03/18/2026
71.53
71.72
70.40
70.41
-1.73%
3,812,492
03/17/2026
70.90
72.65
70.53
71.65
+1.94%
3,916,127
03/16/2026
71.43
71.68
69.90
70.29
-1.71%
4,235,699
03/13/2026
73.02
73.22
70.94
71.51
-0.72%
4,379,207
03/12/2026
71.03
73.24
70.06
72.03
+2.36%
5,544,294
03/11/2026
68.48
70.96
68.46
70.37
+2.08%
5,840,133
03/10/2026
68.04
69.39
66.65
68.94
+2.16%
5,133,627
03/09/2026
67.07
68.29
65.88
67.48
+0.71%
3,646,375
03/06/2026
66.50
67.58
65.07
67.00
+1.37%
3,399,466
03/05/2026
66.58
66.63
65.53
66.09
-1.03%
2,874,110
03/04/2026
67.85
68.05
66.28
66.78
-1.13%
2,453,518
03/03/2026
67.99
68.20
66.73
67.54
-2.33%
3,012,049
03/02/2026
69.04
70.02
67.83
69.15
+0.83%
3,032,906
02/27/2026
66.99
68.65
66.39
68.59
+2.40%
5,021,518
02/26/2026
66.97
67.81
66.37
66.98
-0.04%
2,730,073
02/25/2026
67.62
68.12
65.45
67.01
-0.84%
2,677,595
02/24/2026
67.21
68.27
66.44
67.57
+0.49%
2,350,669
02/23/2026
67.42
68.94
66.99
67.25
-0.28%
2,177,158
02/20/2026
68.55
68.75
67.16
67.44
-1.42%
2,697,762
02/19/2026
67.25
68.53
66.78
68.41
+1.98%
2,748,914
02/18/2026
67.78
68.41
66.76
67.08
-1.53%
3,578,616
02/17/2026
68.32
68.70
66.11
68.12
-0.61%
3,993,613
02/17/2026
$0.52 Dividend
02/13/2026
68.16
69.08
67.41
68.54
+0.01%
3,063,865
02/12/2026
68.30
69.11
67.63
68.53
+0.29%
3,508,285
02/11/2026
67.94
68.96
67.49
68.33
+0.99%
6,429,071
02/10/2026
66.64
67.72
66.32
67.66
+1.89%
3,194,778
02/09/2026
65.41
66.63
64.58
66.41
+1.54%
3,275,103
02/06/2026
64.46
66.86
64.30
65.40
+1.38%
2,761,894
02/05/2026
66.62
66.62
63.95
64.52
-2.84%
3,169,890
02/04/2026
66.18
66.93
65.60
66.40
-0.07%
5,968,671
02/03/2026
61.55
67.29
61.53
66.45
-1.01%
7,404,878
02/03/2026
$0.87 Earnings