ADM
Archer-Daniels-Midland Company NYQ · ADM
$85.90
+2.90
(+3.49%)
Blow-off · +2.91σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ADM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $83.70 | $86.00 | $83.70 | $85.90 | 4.3M |
| 2026-07-16 | $82.60 | $83.50 | $82.24 | $83.00 | 2.2M |
| 2026-07-15 | $82.21 | $82.72 | $81.46 | $82.30 | 2.4M |
| 2026-07-14 | $83.00 | $83.00 | $81.44 | $82.28 | 2.3M |
| 2026-07-13 | $81.16 | $82.47 | $80.73 | $82.04 | 2.7M |
| 2026-07-10 | $79.22 | $80.55 | $79.01 | $80.41 | 3.0M |
| 2026-07-09 | $79.61 | $80.85 | $78.90 | $78.98 | 3.1M |
| 2026-07-08 | $79.80 | $80.57 | $79.25 | $80.29 | 3.5M |
| 2026-07-07 | $78.75 | $79.01 | $76.73 | $78.20 | 4.4M |
| 2026-07-06 | $76.98 | $78.17 | $76.50 | $77.93 | 3.1M |
| 2026-07-02 | $76.70 | $77.49 | $76.05 | $76.79 | 2.6M |
| 2026-07-01 | $76.29 | $76.84 | $75.28 | $76.61 | 2.8M |
| 2026-06-30 | $77.37 | $77.79 | $76.02 | $76.40 | 3.0M |
| 2026-06-29 | $77.09 | $77.80 | $76.43 | $76.87 | 3.0M |
| 2026-06-26 | $76.44 | $78.13 | $76.28 | $76.79 | 4.1M |
| 2026-06-25 | $74.80 | $76.62 | $74.65 | $76.54 | 4.1M |
| 2026-06-24 | $75.98 | $75.98 | $71.62 | $75.08 | 5.4M |
| 2026-06-23 | $76.03 | $76.75 | $75.68 | $75.84 | 3.4M |
| 2026-06-22 | $75.45 | $76.52 | $74.52 | $76.29 | 3.6M |
| 2026-06-18 | $76.66 | $76.66 | $74.28 | $75.10 | 8.3M |
| 2026-06-17 | $77.50 | $77.50 | $75.60 | $76.50 | 3.5M |
| 2026-06-16 | $79.05 | $79.25 | $77.52 | $78.02 | 2.9M |
| 2026-06-15 | $79.06 | $79.42 | $77.72 | $79.27 | 3.5M |
| 2026-06-12 | $79.17 | $80.25 | $78.18 | $80.24 | 2.0M |
| 2026-06-11 | $81.64 | $81.64 | $78.86 | $78.90 | 3.4M |
| 2026-06-10 | $80.49 | $82.55 | $80.12 | $81.28 | 3.1M |
| 2026-06-09 | $80.00 | $80.38 | $79.07 | $80.12 | 3.0M |
| 2026-06-08 | $82.01 | $82.69 | $80.19 | $80.22 | 3.6M |
| 2026-06-05 | $83.00 | $83.19 | $80.87 | $80.92 | 3.5M |
| 2026-06-04 | $83.13 | $84.74 | $82.56 | $83.37 | 2.7M |
| 2026-06-03 | $82.90 | $85.37 | $82.43 | $84.11 | 3.6M |
| 2026-06-02 | $82.86 | $83.60 | $81.65 | $82.46 | 4.2M |
| 2026-06-01 | $79.72 | $82.83 | $79.05 | $82.62 | 3.0M |
| 2026-05-29 | $79.91 | $80.79 | $79.54 | $79.78 | 5.9M |
| 2026-05-28 | $79.05 | $81.06 | $79.05 | $80.04 | 3.7M |
| 2026-05-27 | $77.85 | $80.38 | $77.26 | $79.55 | 4.0M |
| 2026-05-26 | $77.85 | $79.23 | $76.85 | $78.01 | 3.3M |
| 2026-05-22 | $77.28 | $78.61 | $77.06 | $77.52 | 2.5M |
| 2026-05-21 | $77.87 | $78.81 | $77.03 | $77.12 | 3.4M |
| 2026-05-20 | $79.01 | $79.20 | $77.06 | $77.55 | 3.7M |
| 2026-05-19 | $80.80 | $80.90 | $78.26 | $79.39 | 4.5M |
| 2026-05-18 | $80.88 | $81.38 | $79.19 | $80.91 | 3.1M |
| 2026-05-15 | $81.02 | $81.88 | $79.43 | $80.40 | 4.6M |
| 2026-05-14 | $82.79 | $82.79 | $81.00 | $81.41 | 2.7M |
| 2026-05-13 | $81.27 | $83.10 | $80.66 | $82.89 | 4.1M |
| 2026-05-12 | $80.00 | $81.87 | $79.39 | $80.73 | 4.3M |
| 2026-05-11 | $78.09 | $79.91 | $78.00 | $79.84 | 3.4M |
| 2026-05-08 | $77.57 | $78.29 | $77.06 | $77.66 | 2.9M |
| 2026-05-07 | $78.40 | $79.72 | $76.64 | $77.53 | 4.9M |
| 2026-05-06 | $79.11 | $79.50 | $76.00 | $78.02 | 5.6M |
| 2026-05-05 | $76.27 | $81.75 | $75.63 | $79.19 | 9.8M |
| 2026-05-04 | $75.00 | $77.37 | $74.62 | $76.27 | 5.0M |
| 2026-05-01 | $74.64 | $75.45 | $74.06 | $74.94 | 3.8M |
| 2026-04-30 | $73.92 | $75.78 | $73.39 | $74.54 | 5.0M |
| 2026-04-29 | $73.15 | $74.89 | $73.15 | $74.27 | 5.1M |
| 2026-04-28 | $71.58 | $72.92 | $70.66 | $72.80 | 3.8M |
| 2026-04-27 | $69.51 | $70.74 | $69.26 | $70.54 | 4.2M |
| 2026-04-24 | $70.03 | $70.27 | $68.67 | $69.23 | 1.9M |
| 2026-04-23 | $69.45 | $70.52 | $69.45 | $70.03 | 2.1M |
| 2026-04-22 | $70.11 | $70.52 | $69.16 | $69.43 | 2.2M |
| 2026-04-21 | $68.68 | $69.92 | $68.03 | $69.83 | 2.9M |
| 2026-04-20 | $67.67 | $68.47 | $67.30 | $68.37 | 3.5M |
| 2026-04-17 | $66.95 | $67.25 | $66.06 | $67.04 | 4.3M |
| 2026-04-16 | $67.17 | $68.72 | $66.71 | $68.68 | 3.0M |
| 2026-04-15 | $68.35 | $68.64 | $66.86 | $66.95 | 3.2M |
| 2026-04-14 | $69.65 | $69.90 | $68.58 | $68.84 | 2.8M |
| 2026-04-13 | $70.54 | $70.99 | $69.10 | $69.82 | 2.7M |
| 2026-04-10 | $70.53 | $71.14 | $69.49 | $69.73 | 2.9M |
| 2026-04-09 | $71.63 | $72.66 | $69.85 | $70.35 | 3.2M |
| 2026-04-08 | $68.82 | $71.76 | $67.67 | $71.72 | 3.8M |
| 2026-04-07 | $73.38 | $73.69 | $71.62 | $72.15 | 2.7M |
| 2026-04-06 | $73.51 | $73.83 | $72.61 | $73.38 | 1.8M |
| 2026-04-02 | $72.76 | $73.99 | $72.07 | $73.83 | 3.4M |
| 2026-04-01 | $73.32 | $73.84 | $71.68 | $72.37 | 3.8M |
| 2026-03-31 | $72.13 | $73.35 | $71.63 | $72.69 | 4.0M |
| 2026-03-30 | $73.17 | $74.09 | $71.57 | $71.75 | 4.1M |
| 2026-03-27 | $72.00 | $74.19 | $71.71 | $72.23 | 6.2M |
| 2026-03-26 | $71.49 | $73.68 | $71.23 | $72.33 | 3.5M |
| 2026-03-25 | $70.90 | $71.89 | $70.49 | $71.66 | 2.9M |
| 2026-03-24 | $68.37 | $71.60 | $68.11 | $71.44 | 2.9M |
| 2026-03-23 | $66.24 | $68.47 | $65.94 | $67.99 | 3.4M |
| 2026-03-20 | $68.82 | $68.82 | $65.07 | $66.17 | 16.7M |
| 2026-03-19 | $70.42 | $70.62 | $68.13 | $68.64 | 5.4M |
| 2026-03-18 | $72.00 | $72.19 | $70.86 | $70.87 | 3.8M |
| 2026-03-17 | $71.37 | $73.13 | $70.99 | $72.12 | 3.9M |
| 2026-03-16 | $71.90 | $72.15 | $70.36 | $70.75 | 4.2M |
| 2026-03-13 | $73.50 | $73.70 | $71.40 | $71.98 | 4.4M |
| 2026-03-12 | $71.50 | $73.72 | $70.52 | $72.50 | 5.5M |
| 2026-03-11 | $68.93 | $71.43 | $68.91 | $70.83 | 5.8M |
| 2026-03-10 | $68.49 | $69.85 | $67.09 | $69.39 | 5.1M |
| 2026-03-09 | $67.51 | $68.74 | $66.31 | $67.92 | 3.6M |
| 2026-03-06 | $66.94 | $68.03 | $65.50 | $67.44 | 3.4M |
| 2026-03-05 | $67.02 | $67.07 | $65.96 | $66.53 | 2.9M |
| 2026-03-04 | $68.30 | $68.50 | $66.72 | $67.22 | 2.5M |
| 2026-03-03 | $68.44 | $68.65 | $67.17 | $67.99 | 3.0M |
| 2026-03-02 | $69.50 | $70.48 | $68.27 | $69.61 | 3.0M |
| 2026-02-27 | $67.43 | $69.10 | $66.83 | $69.04 | 5.0M |
| 2026-02-26 | $67.41 | $68.26 | $66.81 | $67.42 | 2.7M |
| 2026-02-25 | $68.07 | $68.57 | $65.88 | $67.45 | 2.7M |
| 2026-02-24 | $67.65 | $68.72 | $66.88 | $68.02 | 2.4M |
| 2026-02-23 | $67.86 | $69.39 | $67.43 | $67.69 | 2.2M |
| 2026-02-20 | $69.00 | $69.20 | $67.60 | $67.88 | 2.7M |
| 2026-02-19 | $67.69 | $68.98 | $67.22 | $68.86 | 2.7M |
| 2026-02-18 | $68.23 | $68.86 | $67.20 | $67.52 | 3.6M |
| 2026-02-17 | $68.77 | $69.15 | $66.55 | $68.57 | 4.0M |
| 2026-02-13 | $69.13 | $70.06 | $68.37 | $69.51 | 3.1M |
| 2026-02-12 | $69.27 | $70.09 | $68.59 | $69.50 | 3.5M |
| 2026-02-11 | $68.90 | $69.94 | $68.45 | $69.30 | 6.4M |
| 2026-02-10 | $67.59 | $68.68 | $67.26 | $68.62 | 3.2M |
| 2026-02-09 | $66.34 | $67.57 | $65.50 | $67.35 | 3.3M |
| 2026-02-06 | $65.37 | $67.81 | $65.22 | $66.33 | 2.8M |
| 2026-02-05 | $67.56 | $67.56 | $64.86 | $65.43 | 3.2M |
| 2026-02-04 | $67.12 | $67.88 | $66.53 | $67.34 | 6.0M |
| 2026-02-03 | $62.42 | $68.24 | $62.40 | $67.39 | 7.4M |
| 2026-02-02 | $67.18 | $68.37 | $66.77 | $68.08 | 5.6M |
| 2026-01-30 | $66.52 | $67.34 | $66.16 | $67.31 | 5.4M |
| 2026-01-29 | $67.97 | $69.06 | $66.85 | $66.92 | 5.6M |
| 2026-01-28 | $68.83 | $69.75 | $67.05 | $67.40 | 3.2M |
| 2026-01-27 | $67.26 | $68.45 | $66.85 | $68.23 | 2.6M |
| 2026-01-26 | $67.82 | $67.89 | $67.01 | $67.37 | 2.8M |
| 2026-01-23 | $67.59 | $68.06 | $66.69 | $67.51 | 3.0M |
| 2026-01-22 | $67.84 | $68.05 | $66.88 | $67.12 | 4.0M |
| 2026-01-21 | $66.07 | $67.84 | $65.42 | $67.70 | 3.8M |
| 2026-01-20 | $64.90 | $66.17 | $63.94 | $65.88 | 4.1M |