Get the Stockscreener App
53.85
0.61%
-0.33
After Hours:
53.60
-0.25
-0.46%
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 August 01, 2025, is $53.85.
- 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 86.20% to $53.85 now.
- The 52-week high stock price for ADM is $62.61, representing a 16.27% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ADM is $40.98, indicating a -23.90% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Archer Daniels Midland Co (ADM) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $54.50 | $52.96 | $1.54 | 2,580,751.0 | -0.61% |
| Jul 31, 2025 | $55.02 | $53.97 | $1.05 | 3,985,130.0 | -1.85% |
| Jul 30, 2025 | $55.90 | $54.27 | $1.63 | 3,352,306.0 | +1.85% |
| Jul 29, 2025 | $54.97 | $53.80 | $1.16 | 3,370,451.0 | -1.02% |
| Jul 28, 2025 | $55.00 | $54.31 | $0.69 | 1,751,253.0 | -1.07% |
| Jul 25, 2025 | $55.43 | $54.07 | $1.36 | 2,682,987.0 | -0.27% |
| Jul 24, 2025 | $56.22 | $55.43 | $0.7899 | 2,346,081.0 | -1.28% |
| Jul 23, 2025 | $56.38 | $56.01 | $0.375 | 1,453,147.0 | +1.46% |
| Jul 22, 2025 | $55.47 | $54.09 | $1.37 | 2,332,998.0 | +2.33% |
| Jul 21, 2025 | $55.05 | $54.13 | $0.92 | 2,069,727.0 | -0.44% |
| Jul 18, 2025 | $54.44 | $53.44 | $0.9999 | 2,982,841.0 | +1.59% |
| Jul 17, 2025 | $53.75 | $52.23 | $1.52 | 4,503,639.0 | -0.85% |
| Jul 16, 2025 | $54.12 | $53.30 | $0.819 | 3,390,854.0 | +0.50% |
| Jul 15, 2025 | $54.25 | $53.52 | $0.7298 | 3,548,274.0 | -1.05% |
| Jul 14, 2025 | $54.98 | $53.95 | $1.03 | 2,313,594.0 | -1.16% |
| Jul 11, 2025 | $55.14 | $54.11 | $1.03 | 2,151,507.0 | +0.09% |
| Jul 10, 2025 | $55.58 | $53.51 | $2.07 | 3,013,511.0 | +1.65% |
| Jul 09, 2025 | $54.68 | $53.21 | $1.47 | 3,184,213.0 | -1.01% |
| Jul 08, 2025 | $55.31 | $54.41 | $0.90 | 2,983,725.0 | +0.06% |
| Jul 07, 2025 | $55.47 | $54.47 | $1.00 | 2,715,647.0 | -1.43% |
| Jul 03, 2025 | $56.37 | $54.88 | $1.49 | 2,259,866.0 | -1.06% |
| Jul 02, 2025 | $55.98 | $54.30 | $1.68 | 4,660,618.0 | +2.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.50 | $52.96 | $1.54 | 2,580,751.0 | +0.00% |
| Jul, 2025 | $56.38 | $52.23 | $4.16 | 68,644,211.0 | +2.03% |
| 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% |
Archer Daniels Midland Co Stock (ADM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
| Nov, 2023 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
| Oct, 2023 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
| Sep, 2023 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
| Aug, 2023 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
| Jul, 2023 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
| Jun, 2023 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
| May, 2023 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
| Apr, 2023 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
| Mar, 2023 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
| Feb, 2023 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
| Jan, 2023 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
0.44%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):