ADM
Archer-Daniels M (ADM)
NYSE
$81.21+$0.76 (+0.94%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $38.8B
    Market Cap
  • 35.65%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -5.77%
    Low Price$79.38
    High Price$88.09
  • 3 Months
    +5.43%
    Low Price$76.11
    High Price$88.09
  • 1 Year
    +35.65%
    Low Price$54.41
    High Price$88.09
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
78.67
80.86
78.41
80.45
+1.17%
3,472,443
10/01/2026
79.12
79.60
78.10
79.52
+0.18%
2,402,622
09/30/2026
79.19
80.29
79.08
79.38
-0.03%
3,134,586
09/29/2026
78.77
80.29
78.52
79.40
-1.22%
3,040,432
09/28/2026
81.90
82.09
80.31
80.38
-0.91%
2,882,951
09/25/2026
81.39
81.73
80.40
81.12
-0.93%
3,207,521
09/24/2026
82.58
83.04
81.57
81.88
-0.33%
2,735,981
09/23/2026
82.33
83.00
81.54
82.15
-0.23%
2,545,550
09/22/2026
82.88
83.83
82.29
82.34
-1.25%
2,553,967
09/21/2026
85.05
86.40
83.09
83.38
-2.11%
2,565,827
09/18/2026
87.73
87.93
84.32
85.18
-3.30%
10,796,437
09/17/2026
84.59
88.27
84.24
88.09
+3.64%
3,673,691
09/16/2026
85.71
86.71
84.52
85.00
-1.86%
4,164,776
09/15/2026
86.01
88.12
86.01
86.61
+0.20%
3,131,737
09/14/2026
87.37
88.73
86.06
86.44
-0.32%
3,427,513
09/11/2026
86.85
88.04
86.07
86.72
-0.22%
3,630,957
09/10/2026
88.00
88.75
86.38
86.91
+0.42%
3,721,506
09/09/2026
85.64
87.08
84.74
86.55
+2.43%
5,196,766
09/08/2026
85.50
86.96
83.86
84.50
-0.13%
5,136,508
09/04/2026
83.67
85.05
83.01
84.61
+0.27%
2,363,066
09/03/2026
85.30
85.64
83.23
84.38
-1.17%
2,604,064
09/02/2026
84.65
86.11
83.05
85.38
+0.98%
3,482,790
09/01/2026
82.90
84.62
81.66
84.55
+4.01%
4,010,629
08/31/2026
82.27
82.96
78.97
81.29
-0.31%
5,426,468
08/28/2026
80.09
81.68
79.22
81.54
+3.08%
3,606,370
08/27/2026
79.87
80.91
79.02
79.10
-1.24%
2,726,341
08/26/2026
78.92
80.52
78.22
80.09
+1.17%
2,551,905
08/25/2026
77.54
79.64
75.86
79.16
+1.28%
4,226,235
08/24/2026
80.30
80.33
77.39
78.16
-2.67%
3,496,778
08/21/2026
82.35
83.39
79.13
80.30
-1.71%
3,959,139
08/20/2026
80.96
83.84
80.96
81.70
+1.16%
3,388,493
08/19/2026
82.30
83.05
80.64
80.76
-1.43%
3,510,416
08/19/2026
$0.52 Dividend
08/18/2026
81.60
82.74
80.50
81.93
+1.43%
3,513,605
08/17/2026
79.88
81.21
79.77
80.78
+1.04%
3,468,899
08/14/2026
79.93
80.54
79.36
79.94
+0.37%
2,065,777
08/13/2026
79.41
80.54
79.16
79.64
+0.53%
2,686,602
08/12/2026
79.50
80.27
78.77
79.23
-0.91%
4,830,185
08/11/2026
79.71
80.39
78.77
79.95
-0.04%
3,523,243
08/10/2026
75.74
80.13
75.74
79.98
+5.09%
5,510,298
08/07/2026
76.44
77.10
75.29
76.11
-1.19%
3,083,485
08/06/2026
78.09
78.87
76.60
77.02
-0.09%
4,386,609
08/05/2026
81.33
82.42
77.04
77.09
-2.87%
5,617,550
08/04/2026
77.60
79.71
77.04
79.37
+2.32%
5,073,866
08/04/2026
$1.84 Earnings
08/03/2026
78.40
78.47
76.81
77.57
-1.53%
4,238,883
07/31/2026
79.79
79.93
78.67
78.77
-1.66%
7,588,486
07/30/2026
79.90
80.78
78.43
80.10
+0.29%
3,259,487
07/29/2026
83.51
83.63
79.57
79.87
-3.37%
5,106,509
07/28/2026
83.29
84.10
81.60
82.66
-0.01%
4,608,243
07/27/2026
83.90
83.97
81.97
82.67
-3.18%
3,733,675
07/24/2026
86.06
86.66
85.24
85.38
-0.50%
2,315,467
07/23/2026
86.77
87.90
85.54
85.81
-1.11%
2,573,815
07/22/2026
86.45
87.12
85.67
86.77
+1.30%
3,702,088
07/21/2026
85.85
86.77
84.92
85.66
+0.62%
3,669,939
07/20/2026
84.08
85.66
83.99
85.13
-0.27%
3,181,886
07/17/2026
83.17
85.46
83.17
85.36
+3.49%
4,330,699
07/16/2026
82.08
82.97
81.72
82.48
+0.85%
2,183,634
07/15/2026
81.69
82.20
80.95
81.78
+0.02%
2,421,672
07/14/2026
82.48
82.48
80.93
81.76
+0.29%
2,317,227
07/13/2026
80.65
81.95
80.22
81.52
+2.03%
2,700,733
07/10/2026
78.72
80.04
78.51
79.90
+1.81%
2,970,793
07/09/2026
79.11
80.34
78.40
78.48
-1.63%
3,112,072
07/08/2026
79.30
80.06
78.75
79.78
+2.67%
3,526,601
07/07/2026
78.25
78.51
76.25
77.71
+0.35%
4,442,782
07/06/2026
76.49
77.68
76.02
77.44
+1.48%
3,145,020
07/02/2026
76.22
77.00
75.57
76.31
+0.23%
2,595,788
07/01/2026
75.81
76.36
74.81
76.13
+0.27%
2,792,100
06/30/2026
76.88
77.30
75.54
75.92
-0.61%
2,970,167
06/29/2026
76.60
77.30
75.95
76.39
+0.10%
3,019,456
06/26/2026
75.96
77.64
75.80
76.31
+0.33%
4,072,547
06/25/2026
74.33
76.14
74.18
76.06
+1.94%
4,129,711
06/24/2026
75.50
75.50
71.17
74.61
-1.00%
5,438,779
06/23/2026
75.55
76.27
75.20
75.36
-0.59%
3,715,420
06/22/2026
74.97
76.04
74.05
75.81
+1.58%
3,567,709
06/18/2026
76.18
76.18
73.81
74.63
-1.83%
8,293,075
06/17/2026
77.01
77.01
75.12
76.02
-1.95%
3,450,335
06/16/2026
78.55
78.75
77.03
77.53
-1.58%
2,875,551
06/15/2026
78.56
78.91
77.23
78.77
-1.21%
3,456,492
06/12/2026
78.67
79.74
77.69
79.73
+1.70%
2,033,558
06/11/2026
81.13
81.13
78.36
78.40
-2.93%
3,379,947
06/10/2026
79.98
82.03
79.61
80.77
+1.45%
3,086,057
06/09/2026
79.50
79.87
78.57
79.61
-0.12%
2,951,640
06/08/2026
81.49
82.17
79.68
79.71
-0.87%
3,645,944
06/05/2026
82.48
82.66
80.35
80.41
-2.94%
3,513,020
06/04/2026
82.61
84.21
82.04
82.84
-0.88%
2,689,020
06/03/2026
82.38
84.83
81.91
83.58
+2.00%
3,558,185
06/02/2026
82.34
83.07
81.14
81.94
-0.19%
4,202,011
06/01/2026
79.22
82.31
78.55
82.10
+3.56%
2,983,065
05/29/2026
79.41
80.28
79.04
79.28
-0.32%
5,862,605
05/28/2026
78.55
80.55
78.55
79.54
+0.62%
3,683,724
05/27/2026
77.36
79.87
76.77
79.05
+1.97%
3,954,048
05/26/2026
77.36
78.73
76.37
77.52
+0.63%
3,308,193
05/22/2026
76.79
78.11
76.57
77.03
+0.52%
2,468,400
05/21/2026
77.38
78.31
76.54
76.63
-0.55%
3,411,603
05/20/2026
78.51
78.70
76.57
77.06
-1.67%
3,654,845
05/20/2026
$0.52 Dividend
05/19/2026
79.76
79.86
77.26
78.37
-1.88%
4,489,653
05/18/2026
79.84
80.33
78.18
79.87
+0.63%
3,087,922
05/15/2026
79.98
80.83
78.41
79.37
-1.24%
4,574,990