ADM - Archer-Daniels-Midland Co
67.04
-1.640 -2.446%
Share volume: 4,257,235
Last Updated: 04-17-2026
Food Products/Fats And Oils:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$68.68
-1.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $66.95 | $66.95 | $67.25 | $67.25 | $66.06 | $66.06 | $67.04 | $67.04 | 4,257,235 | $4,167,697.00 |
| 04-16-2026 | $67.17 | $67.17 | $68.72 | $68.72 | $66.71 | $66.71 | $68.68 | $68.68 | 3,033,009 | $3,033,009.00 |
| 04-15-2026 | $68.35 | $68.35 | $68.64 | $68.64 | $66.86 | $66.86 | $66.95 | $66.95 | 3,245,147 | $3,245,147.00 |
| 04-14-2026 | $69.65 | $69.65 | $69.90 | $69.90 | $68.58 | $68.58 | $68.84 | $68.84 | 2,831,924 | $2,831,924.00 |
| 04-13-2026 | $70.54 | $70.54 | $70.99 | $70.99 | $69.10 | $69.10 | $69.82 | $69.82 | 2,663,602 | $2,663,602.00 |
| 04-10-2026 | $70.53 | $70.53 | $71.14 | $71.14 | $69.49 | $69.49 | $69.73 | $69.73 | 2,918,530 | $2,918,530.00 |
| 04-09-2026 | $71.63 | $71.63 | $72.66 | $72.66 | $69.85 | $69.85 | $70.35 | $70.35 | 3,171,118 | $3,171,118.00 |
| 04-08-2026 | $68.82 | $68.82 | $71.76 | $71.76 | $67.67 | $67.67 | $71.72 | $71.72 | 3,824,892 | $3,824,892.00 |
| 04-07-2026 | $73.38 | $73.38 | $73.69 | $73.69 | $71.62 | $71.62 | $72.15 | $72.15 | 2,679,527 | $2,679,527.00 |
| 04-06-2026 | $73.51 | $73.51 | $73.83 | $73.83 | $72.61 | $72.61 | $73.38 | $73.38 | 1,772,652 | $1,772,652.00 |