NYSE - Delayed Quote
USD
Archer-Daniels-Midland Company (ADM)
69.97
-0.50
(-0.71%)
At close: November 6 at 4:00:03 PM EST
70.20
+0.23
(+0.33%)
Pre-Market: 4:40:18 AM EST
Trade ADM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
70.13
71.21
69.60
69.97
69.97
3,512,400
Nov 5, 2026
71.63
71.99
70.13
70.47
70.47
5,334,100
Nov 4, 2026
71.55
71.98
69.50
70.84
70.84
5,436,400
Nov 3, 2026
74.31
75.00
69.39
70.60
70.60
7,158,400
Nov 2, 2026
76.34
76.80
75.31
75.77
75.77
3,743,400
Oct 30, 2026
76.50
77.32
75.86
76.91
76.91
4,138,800
Oct 29, 2026
77.36
78.22
75.94
76.20
76.20
2,136,900
Oct 28, 2026
77.96
78.26
76.83
77.23
77.23
1,945,700
Oct 27, 2026
78.77
79.90
78.09
78.20
78.20
2,224,300
Oct 26, 2026
79.97
81.18
79.00
79.01
79.01
2,515,600
Oct 23, 2026
80.08
80.77
79.26
80.14
80.14
2,406,500
Oct 22, 2026
79.72
79.92
78.18
79.84
79.84
2,648,400
Oct 21, 2026
80.66
80.75
78.88
79.36
79.36
2,192,100
Oct 20, 2026
80.84
81.00
80.07
80.46
80.46
1,720,900
Oct 19, 2026
82.53
83.02
80.30
80.51
80.51
2,651,500
Oct 16, 2026
83.38
84.03
82.34
82.61
82.61
2,850,800
Oct 15, 2026
84.16
84.28
82.05
82.93
82.93
2,391,600
Oct 14, 2026
84.18
84.25
82.29
83.64
83.64
2,959,900
Oct 13, 2026
80.84
83.26
80.60
83.20
83.20
3,097,000
Oct 12, 2026
80.50
81.45
79.75
80.42
80.42
4,295,800
Oct 9, 2026
82.18
82.85
79.75
79.89
79.89
3,013,100
Oct 8, 2026
82.11
83.07
82.02
82.45
82.45
3,009,000
Oct 7, 2026
82.31
82.77
80.98
81.34
81.34
2,179,000
Oct 6, 2026
82.26
82.89
81.25
82.21
82.21
2,185,300
Oct 5, 2026
81.10
83.20
79.79
82.47
82.47
4,387,400
Oct 2, 2026
78.67
80.86
78.41
80.45
80.45
3,472,300
Oct 1, 2026
79.12
79.60
78.10
79.52
79.52
2,395,600
Sep 30, 2026
79.19
80.29
79.08
79.38
79.38
3,134,300
Sep 29, 2026
78.77
80.29
78.52
79.40
79.40
3,040,300
Sep 28, 2026
81.90
82.09
80.31
80.38
80.38
2,883,000
Sep 25, 2026
81.39
81.73
80.40
81.12
81.12
3,206,200
Sep 24, 2026
82.58
83.04
81.57
81.88
81.88
2,735,900
Sep 23, 2026
82.33
83.00
81.54
82.15
82.15
2,545,200
Sep 22, 2026
82.88
83.83
82.29
82.34
82.34
2,553,800
Sep 21, 2026
85.05
86.40
83.09
83.38
83.38
2,564,900
Sep 18, 2026
87.73
87.93
84.32
85.18
85.18
10,792,400
Sep 17, 2026
84.59
88.27
84.24
88.09
88.09
3,673,200
Sep 16, 2026
85.71
86.71
84.52
85.00
85.00
4,164,400
Sep 15, 2026
86.01
88.12
86.01
86.61
86.61
3,131,500
Sep 14, 2026
87.37
88.73
86.06
86.44
86.44
3,427,200
Sep 11, 2026
86.85
88.04
86.07
86.72
86.72
3,590,500
Sep 10, 2026
88.00
88.75
86.38
86.91
86.91
3,721,000
Sep 9, 2026
85.64
87.08
84.74
86.55
86.55
5,196,600
Sep 8, 2026
85.50
86.96
83.86
84.50
84.50
5,139,700
Sep 4, 2026
83.67
85.05
83.01
84.61
84.61
2,362,900
Sep 3, 2026
85.30
85.64
83.23
84.38
84.38
2,604,000
Sep 2, 2026
84.65
86.11
83.05
85.38
85.38
3,482,500
Sep 1, 2026
82.90
84.62
81.66
84.55
84.55
4,010,000
Aug 31, 2026
82.27
82.96
78.97
81.29
81.29
5,425,800
Aug 28, 2026
80.09
81.68
79.22
81.54
81.54
3,606,300
Aug 27, 2026
79.87
80.91
79.02
79.10
79.10
2,725,400
Aug 26, 2026
78.92
80.52
78.22
80.09
80.09
2,551,700
Aug 25, 2026
77.54
79.64
75.86
79.16
79.16
4,226,000
Aug 24, 2026
80.30
80.33
77.39
78.16
78.16
3,496,100
Aug 21, 2026
82.35
83.39
79.13
80.30
80.30
3,959,300
Aug 20, 2026
80.96
83.84
80.96
81.70
81.70
3,388,500
Aug 19, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
82.30
83.05
80.64
80.76
80.76
3,510,300
Aug 18, 2026
82.12
83.27
81.01
82.45
81.93
3,513,600
Aug 17, 2026
80.39
81.73
80.28
81.29
80.78
3,468,900
Aug 14, 2026
80.44
81.06
79.86
80.45
79.94
2,065,600
Aug 13, 2026
79.91
81.05
79.66
80.15
79.64
2,686,600
Aug 12, 2026
80.00
80.78
79.27
79.73
79.23
4,830,200
Aug 11, 2026
80.22
80.91
79.27
80.46
79.95
3,523,200
Aug 10, 2026
76.22
80.64
76.22
80.49
79.98
5,510,000
Aug 7, 2026
76.93
77.59
75.77
76.59
76.11
3,083,500
Aug 6, 2026
78.59
79.37
77.09
77.51
77.02
4,386,500
Aug 5, 2026
81.85
82.94
77.53
77.58
77.09
5,628,900
Aug 4, 2026
78.09
80.22
77.53
79.87
79.37
5,073,800
Aug 3, 2026
78.90
78.97
77.30
78.06
77.57
4,239,600
Jul 31, 2026
80.30
80.44
79.17
79.27
78.77
7,588,500
Jul 30, 2026
80.41
81.29
78.93
80.61
80.10
3,258,800
Jul 29, 2026
84.04
84.16
80.07
80.38
79.87
5,105,000
Jul 28, 2026
83.82
84.63
82.12
83.18
82.66
4,612,100
Jul 27, 2026
84.43
84.50
82.49
83.19
82.67
3,733,100
Jul 24, 2026
86.61
87.21
85.78
85.92
85.38
2,315,100
Jul 23, 2026
87.32
88.46
86.09
86.35
85.81
2,573,800
Jul 22, 2026
87.00
87.67
86.21
87.32
86.77
3,702,100
Jul 21, 2026
86.39
87.33
85.46
86.20
85.66
3,669,500
Jul 20, 2026
84.61
86.20
84.52
85.67
85.13
3,181,900
Jul 17, 2026
83.70
86.00
83.70
85.90
85.36
4,330,500
Jul 16, 2026
82.60
83.50
82.24
83.00
82.48
2,183,500
Jul 15, 2026
82.21
82.72
81.46
82.30
81.78
2,421,600
Jul 14, 2026
83.00
83.00
81.44
82.28
81.76
2,317,000
Jul 13, 2026
81.16
82.47
80.73
82.04
81.52
2,700,700
Jul 10, 2026
79.22
80.55
79.01
80.41
79.90
2,970,700
Jul 9, 2026
79.61
80.85
78.90
78.98
78.48
3,112,000
Jul 8, 2026
79.80
80.57
79.25
80.29
79.78
3,526,400
Jul 7, 2026
78.75
79.01
76.73
78.20
77.71
4,442,400
Jul 6, 2026
76.98
78.17
76.50
77.93
77.44
3,145,000
Jul 2, 2026
76.70
77.49
76.05
76.79
76.31
2,595,500
Jul 1, 2026
76.29
76.84
75.28
76.61
76.13
2,792,500
Jun 30, 2026
77.37
77.79
76.02
76.40
75.92
2,970,200
Jun 29, 2026
77.09
77.80
76.43
76.87
76.39
3,019,400
Jun 26, 2026
76.44
78.13
76.28
76.79
76.31
4,072,300
Jun 25, 2026
74.80
76.62
74.65
76.54
76.06
4,129,500
Jun 24, 2026
75.98
75.98
71.62
75.08
74.61
5,438,800
Jun 23, 2026
76.03
76.75
75.68
75.84
75.36
3,369,300
Jun 22, 2026
75.45
76.52
74.52
76.29
75.81
3,567,700
Jun 18, 2026
76.66
76.66
74.28
75.10
74.63
8,293,100
Jun 17, 2026
77.50
77.50
75.60
76.50
76.02
3,450,300
Jun 16, 2026
79.05
79.25
77.52
78.02
77.53
2,875,500
Jun 15, 2026
79.06
79.42
77.72
79.27
78.77
3,456,600
Jun 12, 2026
79.17
80.25
78.18
80.24
79.73
2,033,500
Jun 11, 2026
81.64
81.64
78.86
78.90
78.40
3,379,900
Jun 10, 2026
80.49
82.55
80.12
81.28
80.77
3,086,100
Jun 9, 2026
80.00
80.38
79.07
80.12
79.61
2,951,600
Jun 8, 2026
82.01
82.69
80.19
80.22
79.71
3,645,900
Jun 5, 2026
83.00
83.19
80.87
80.92
80.41
3,512,900
Jun 4, 2026
83.13
84.74
82.56
83.37
82.84
2,689,000
Jun 3, 2026
82.90
85.37
82.43
84.11
83.58
3,559,600
Jun 2, 2026
82.86
83.60
81.65
82.46
81.94
4,174,200
Jun 1, 2026
79.72
82.83
79.05
82.62
82.10
2,983,000
May 29, 2026
79.91
80.79
79.54
79.78
79.28
5,862,500
May 28, 2026
79.05
81.06
79.05
80.04
79.54
3,683,600
May 27, 2026
77.85
80.38
77.26
79.55
79.05
3,953,200
May 26, 2026
77.85
79.23
76.85
78.01
77.52
3,308,100
May 22, 2026
77.28
78.61
77.06
77.52
77.03
2,468,300
May 21, 2026
77.87
78.81
77.03
77.12
76.63
3,411,800
May 20, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
79.01
79.20
77.06
77.55
77.06
3,654,800
May 19, 2026
80.80
80.90
78.26
79.39
78.37
4,489,600
May 18, 2026
80.88
81.38
79.19
80.91
79.87
3,087,600
May 15, 2026
81.02
81.88
79.43
80.40
79.37
4,574,600
May 14, 2026
82.79
82.79
81.00
81.41
80.37
2,717,600
May 13, 2026
81.27
83.10
80.66
82.89
81.83
4,140,000
May 12, 2026
80.00
81.87
79.39
80.73
79.70
4,293,800
May 11, 2026
78.09
79.91
78.00
79.84
78.82
3,377,600
May 8, 2026
77.57
78.29
77.06
77.66
76.66
2,916,900
May 7, 2026
78.40
79.72
76.64
77.53
76.54
4,879,600
May 6, 2026
79.11
79.50
76.00
78.02
77.02
5,584,500
May 5, 2026
76.27
81.75
75.63
79.19
78.18
9,815,200
May 4, 2026
75.00
77.37
74.62
76.27
75.29
5,003,400
May 1, 2026
74.64
75.45
74.06
74.94
73.98
3,823,700
Apr 30, 2026
73.92
75.78
73.39
74.54
73.58
5,001,700
Apr 29, 2026
73.15
74.89
73.15
74.27
73.32
5,136,000
Apr 28, 2026
71.58
72.92
70.66
72.80
71.87
3,823,800
Apr 27, 2026
69.51
70.74
69.26
70.54
69.64
4,208,800
Apr 24, 2026
70.03
70.27
68.67
69.23
68.34
1,934,100
Apr 23, 2026
69.45
70.52
69.45
70.03
69.13
2,075,800
Apr 22, 2026
70.11
70.52
69.16
69.43
68.54
2,182,200
Apr 21, 2026
68.68
69.92
68.03
69.83
68.94
2,906,800
Apr 20, 2026
67.67
68.47
67.30
68.37
67.49
3,488,500
Apr 17, 2026
66.95
67.25
66.06
67.04
66.18
4,257,200
Apr 16, 2026
67.17
68.72
66.71
68.68
67.80
3,033,000
Apr 15, 2026
68.35
68.64
66.86
66.95
66.09
3,245,000
Apr 14, 2026
69.65
69.90
68.58
68.84
67.96
2,831,500
Apr 13, 2026
70.54
70.99
69.10
69.82
68.93
2,663,600
Apr 10, 2026
70.53
71.14
69.49
69.73
68.84
2,918,500
Apr 9, 2026
71.63
72.66
69.85
70.35
69.45
3,170,900
Apr 8, 2026
68.82
71.76
67.67
71.72
70.80
3,824,800
Apr 7, 2026
73.38
73.69
71.62
72.15
71.23
2,679,500
Apr 6, 2026
73.51
73.83
72.61
73.38
72.44
1,772,700
Apr 2, 2026
72.76
73.99
72.07
73.83
72.88
3,406,600
Apr 1, 2026
73.32
73.84
71.68
72.37
71.44
3,825,000
Mar 31, 2026
72.13
73.35
71.63
72.69
71.76
4,043,400
Mar 30, 2026
73.17
74.09
71.57
71.75
70.83
4,062,400
Mar 27, 2026
72.00
74.19
71.71
72.23
71.30
6,175,600
Mar 26, 2026
71.49
73.68
71.23
72.33
71.40
3,464,700
Mar 25, 2026
70.90
71.89
70.49
71.66
70.74
2,905,800
Mar 24, 2026
68.37
71.60
68.11
71.44
70.52
2,921,900
Mar 23, 2026
66.24
68.47
65.94
67.99
67.12
3,416,900
Mar 20, 2026
68.82
68.82
65.07
66.17
65.32
16,669,000
Mar 19, 2026
70.42
70.62
68.13
68.64
67.76
5,365,700
Mar 18, 2026
72.00
72.19
70.86
70.87
69.96
3,812,500
Mar 17, 2026
71.37
73.13
70.99
72.12
71.20
3,915,800
Mar 16, 2026
71.90
72.15
70.36
70.75
69.84
4,235,500
Mar 13, 2026
73.50
73.70
71.40
71.98
71.06
4,379,200
Mar 12, 2026
71.50
73.72
70.52
72.50
71.57
5,544,300
Mar 11, 2026
68.93
71.43
68.91
70.83
69.92
5,839,200
Mar 10, 2026
68.49
69.85
67.09
69.39
68.50
5,133,600
Mar 9, 2026
67.51
68.74
66.31
67.92
67.05
3,646,300
Mar 6, 2026
66.94
68.03
65.50
67.44
66.58
3,399,100
Mar 5, 2026
67.02
67.07
65.96
66.53
65.68
2,873,900
Mar 4, 2026
68.30
68.50
66.72
67.22
66.36
2,453,500
Mar 3, 2026
68.44
68.65
67.17
67.99
67.12
3,012,000
Mar 2, 2026
69.50
70.48
68.27
69.61
68.72
3,032,700
Feb 27, 2026
67.43
69.10
66.83
69.04
68.16
5,021,100
Feb 26, 2026
67.41
68.26
66.81
67.42
66.56
2,729,900
Feb 25, 2026
68.07
68.57
65.88
67.45
66.59
2,677,600
Feb 24, 2026
67.65
68.72
66.88
68.02
67.15
2,350,700
Feb 23, 2026
67.86
69.39
67.43
67.69
66.82
2,177,000
Feb 20, 2026
69.00
69.20
67.60
67.88
67.01
2,697,800
Feb 19, 2026
67.69
68.98
67.22
68.86
67.98
2,748,700
Feb 18, 2026
68.23
68.86
67.20
67.52
66.65
3,578,600
Feb 17, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
68.77
69.15
66.55
68.57
67.69
3,993,600
Feb 13, 2026
69.13
70.06
68.37
69.51
68.11
3,063,800
Feb 12, 2026
69.27
70.09
68.59
69.50
68.10
3,508,100
Feb 11, 2026
68.90
69.94
68.45
69.30
67.90
6,428,800
Feb 10, 2026
67.59
68.68
67.26
68.62
67.23
3,194,600
Feb 9, 2026
66.34
67.57
65.50
67.35
65.99
3,274,900
Feb 6, 2026
65.37
67.81
65.22
66.33
64.99
2,761,900
Feb 5, 2026
67.56
67.56
64.86
65.43
64.11
3,169,900
Feb 4, 2026
67.12
67.88
66.53
67.34
65.98
5,968,600
Feb 3, 2026
62.42
68.24
62.40
67.39
66.03
7,404,700
Feb 2, 2026
67.18
68.37
66.77
68.08
66.70
5,608,000
Jan 30, 2026
66.52
67.34
66.16
67.31
65.95
5,377,200
Jan 29, 2026
67.97
69.06
66.85
66.92
65.57
5,621,200
Jan 28, 2026
68.83
69.75
67.05
67.40
66.04
3,237,700
Jan 27, 2026
67.26
68.45
66.85
68.23
66.85
2,586,200
Jan 26, 2026
67.82
67.89
67.01
67.37
66.01
2,752,100
Jan 23, 2026
67.59
68.06
66.69
67.51
66.15
3,013,600
Jan 22, 2026
67.84
68.05
66.88
67.12
65.76
3,993,800
Jan 21, 2026
66.07
67.84
65.42
67.70
66.33
3,769,800
Jan 20, 2026
64.90
66.17
63.94
65.88
64.55
4,052,000
Jan 16, 2026
66.00
66.53
64.96
65.18
63.86
3,660,600
Jan 15, 2026
64.42
66.63
64.36
66.57
65.23
5,085,300
Jan 14, 2026
63.64
65.71
63.64
64.60
63.30
5,476,100
Jan 13, 2026
62.20
63.42
62.01
63.38
62.10
2,717,600
Jan 12, 2026
62.22
62.75
61.84
62.20
60.94
2,758,800
Jan 9, 2026
61.77
62.42
60.94
61.94
60.69
3,568,000
Jan 8, 2026
58.16
62.38
58.16
61.19
59.95
4,790,200
Jan 7, 2026
60.26
60.38
58.16
58.52
57.34
3,181,700
Jan 6, 2026
59.91
61.06
59.10
60.49
59.27
4,020,400
Jan 5, 2026
58.48
59.66
57.81
59.58
58.38
3,684,400
Jan 2, 2026
57.44
59.35
57.21
59.05
57.86
2,972,200
Dec 31, 2025
58.10
58.26
57.46
57.49
56.33
1,589,500
Dec 30, 2025
58.25
58.71
58.03
58.17
56.99
2,017,400
Dec 29, 2025
57.90
58.44
57.72
58.22
57.04
1,764,800
Dec 26, 2025
57.71
57.95
57.54
57.91
56.74
1,172,200
Dec 24, 2025
57.81
58.10
57.65
57.78
56.61
767,800
Dec 23, 2025
57.84
58.02
57.29
57.47
56.31
2,073,100
Dec 22, 2025
57.86
58.33
57.48
57.85
56.68
2,329,000
Dec 19, 2025
58.18
58.74
57.65
58.24
57.06
7,828,800
Dec 18, 2025
58.46
59.09
58.29
58.30
57.12
2,871,200
Dec 17, 2025
58.56
59.36
58.12
58.56
57.38
2,901,100
Dec 16, 2025
58.78
59.62
57.89
57.98
56.81
3,847,900
Dec 15, 2025
59.69
60.37
59.05
60.20
58.98
2,645,900
Dec 12, 2025
60.16
60.59
59.12
60.01
58.80
2,996,600
Dec 11, 2025
58.42
59.96
58.42
59.92
58.71
2,427,400
Dec 10, 2025
58.28
58.99
57.17
58.21
57.03
2,961,900
Dec 9, 2025
57.86
59.11
57.80
58.07
56.90
2,543,500
Dec 8, 2025
58.90
58.97
57.86
57.94
56.77
2,428,400
Dec 5, 2025
59.12
59.59
58.97
59.01
57.82
1,925,500
Dec 4, 2025
59.98
60.07
57.95
59.36
58.16
2,924,700
Dec 3, 2025
60.68
61.17
59.66
59.80
58.59
2,239,200
Dec 2, 2025
60.47
60.66
59.97
60.31
59.09
1,800,900
Dec 1, 2025
60.87
61.37
60.43
60.52
59.30
2,450,000
Nov 28, 2025
60.43
61.08
60.41
60.74
59.51
1,139,800
Nov 26, 2025
59.55
61.05
59.55
60.55
59.33
2,159,200
Nov 25, 2025
58.95
59.81
58.74
59.70
58.49
2,315,700
Nov 24, 2025
58.41
58.94
57.94
58.65
57.47
5,782,000
Nov 21, 2025
57.97
59.29
57.74
58.63
57.45
3,103,700
Nov 20, 2025
58.24
58.99
57.85
57.87
56.70
2,997,400
Nov 19, 2025
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
60.30
60.57
56.80
58.23
57.05
5,265,200
Nov 18, 2025
58.98
61.13
58.25
61.03
59.30
3,312,200
Nov 17, 2025
58.62
59.70
58.43
58.74
57.07
2,404,600
Nov 14, 2025
58.75
59.78
58.06
58.61
56.95
3,103,300
Nov 13, 2025
57.89
59.72
57.85
58.83
57.16
3,691,400
Nov 12, 2025
57.17
58.16
57.02
57.75
56.11
3,130,700
Nov 11, 2025
56.37
57.69
56.02
57.63
55.99
3,394,100
Nov 10, 2025
57.06
57.06
55.58
56.00
54.41
4,063,200
Nov 7, 2025
56.99
56.99
56.22
56.98
55.36
3,739,900
