ADM
Archer-Daniels M (ADM)
NYSE
$80.50+$1.23 (+1.55%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $38.2B
    Market Cap
  • 51.84%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    +3.76%
    Low Price$77.93
    High Price$87.32
  • 3 Months
    +7.05%
    Low Price$75.08
    High Price$87.32
  • 1 Year
    +51.84%
    Low Price$52.70
    High Price$87.32
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
80.30
80.44
79.17
79.27
-1.66%
7,588,486
07/30/2026
80.41
81.29
78.93
80.61
+0.29%
3,259,487
07/29/2026
84.04
84.16
80.07
80.38
-3.37%
5,106,509
07/28/2026
83.82
84.63
82.12
83.18
-0.01%
4,608,243
07/27/2026
84.43
84.50
82.49
83.19
-3.18%
3,733,675
07/24/2026
86.61
87.21
85.78
85.92
-0.50%
2,315,467
07/23/2026
87.32
88.46
86.09
86.35
-1.11%
2,573,815
07/22/2026
87.00
87.67
86.21
87.32
+1.30%
3,702,088
07/21/2026
86.39
87.33
85.46
86.20
+0.62%
3,669,939
07/20/2026
84.61
86.20
84.52
85.67
-0.27%
3,181,886
07/17/2026
83.70
86.00
83.70
85.90
+3.49%
4,330,699
07/16/2026
82.60
83.50
82.24
83.00
+0.85%
2,183,634
07/15/2026
82.21
82.72
81.46
82.30
+0.02%
2,421,672
07/14/2026
83.00
83.00
81.44
82.28
+0.29%
2,317,227
07/13/2026
81.16
82.47
80.73
82.04
+2.03%
2,700,733
07/10/2026
79.22
80.55
79.01
80.41
+1.81%
2,970,793
07/09/2026
79.61
80.85
78.90
78.98
-1.63%
3,112,072
07/08/2026
79.80
80.57
79.25
80.29
+2.67%
3,526,601
07/07/2026
78.75
79.01
76.73
78.20
+0.35%
4,442,782
07/06/2026
76.98
78.17
76.50
77.93
+1.48%
3,145,020
07/02/2026
76.70
77.49
76.05
76.79
+0.23%
2,595,788
07/01/2026
76.29
76.84
75.28
76.61
+0.27%
2,792,100
06/30/2026
77.37
77.79
76.02
76.40
-0.61%
2,970,167
06/29/2026
77.09
77.80
76.43
76.87
+0.10%
3,019,456
06/26/2026
76.44
78.13
76.28
76.79
+0.33%
4,072,547
06/25/2026
74.80
76.62
74.65
76.54
+1.94%
4,129,711
06/24/2026
75.98
75.98
71.62
75.08
-1.00%
5,438,779
06/23/2026
76.03
76.75
75.68
75.84
-0.59%
3,715,420
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