ADM - Archer-Daniels-Midland Co
66.53
-0.690 -1.037%
Share volume: 2,854,811
Last Updated: 03-05-2026
Food Products/Fats And Oils:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$67.22
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $67.02 | $67.02 | $67.07 | $67.07 | $65.96 | $65.96 | $66.53 | $66.53 | 2,854,811 | $2,854,811.00 |
| 03-04-2026 | $68.30 | $68.30 | $68.50 | $68.50 | $66.72 | $66.72 | $67.22 | $67.22 | 2,453,518 | $2,453,518.00 |
| 03-03-2026 | $68.44 | $68.44 | $68.65 | $68.65 | $67.17 | $67.17 | $67.99 | $67.99 | 3,012,049 | $3,012,049.00 |
| 03-02-2026 | $69.50 | $69.50 | $70.48 | $70.48 | $68.27 | $68.27 | $69.61 | $69.61 | 3,032,906 | $3,032,906.00 |
| 02-27-2026 | $67.43 | $67.43 | $69.10 | $69.10 | $66.83 | $66.83 | $69.04 | $69.04 | 5,021,518 | $5,021,518.00 |
| 02-26-2026 | $67.41 | $67.41 | $68.26 | $68.26 | $66.81 | $66.81 | $67.42 | $67.42 | 2,730,073 | $2,730,073.00 |
| 02-25-2026 | $68.07 | $68.07 | $68.57 | $68.57 | $65.88 | $65.88 | $67.45 | $67.45 | 2,677,595 | $2,677,595.00 |
| 02-24-2026 | $67.65 | $67.65 | $68.72 | $68.72 | $66.88 | $66.88 | $68.02 | $68.02 | 2,350,669 | $2,350,669.00 |
| 02-23-2026 | $67.86 | $67.86 | $69.39 | $69.39 | $67.43 | $67.43 | $67.69 | $67.69 | 2,177,158 | $2,177,158.00 |
| 02-20-2026 | $69.00 | $69.00 | $69.20 | $69.20 | $67.60 | $67.60 | $67.88 | $67.88 | 2,697,762 | $2,697,762.00 |