MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADM — Archer Daniels Midland Company
NYSEArcher Daniels Midland Company
$79.52
+0.14(+0.18%)
- O
- 79.12
- H
- 79.60
- L
- 78.10
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$79.52
Period Return+65.36%
Period High$88.75
Period Low$46.81
Avg Daily Volume3.61M
Total Trading Days365
ADM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.12 | $79.60 | $78.10 | $79.52 | +$0.14 | +0.18% | 2,231,066 | $79.04 | $78.10 $79.60 |
| Sep 30, 2026 | $79.19 | $80.29 | $79.08 | $79.38 | $-0.02 | -0.03% | 3,134,586 | $79.61 | $79.08 $80.29 |
| Sep 29, 2026 | $78.77 | $80.29 | $78.52 | $79.40 | $-0.98 | -1.22% | 3,040,432 | $79.60 | $78.52 $80.29 |
| Sep 28, 2026 | $81.90 | $82.09 | $80.31 | $80.38 | $-0.74 | -0.91% | 2,882,951 | $80.88 | $80.31 $82.09 |
| Sep 25, 2026 | $81.39 | $81.73 | $80.40 | $81.12 | $-0.76 | -0.93% | 3,207,521 | $81.10 | $80.40 $81.73 |
| Sep 24, 2026 | $82.58 | $83.04 | $81.57 | $81.88 | $-0.27 | -0.33% | 2,735,981 | $82.10 | $81.57 $83.04 |
| Sep 23, 2026 | $82.33 | $83.00 | $81.54 | $82.15 | $-0.19 | -0.23% | 2,545,550 | $82.27 | $81.54 $83.00 |
| Sep 22, 2026 | $82.88 | $83.83 | $82.29 | $82.34 | $-1.04 | -1.25% | 2,553,967 | $82.82 | $82.29 $83.83 |
| Sep 21, 2026 | $85.05 | $86.40 | $83.09 | $83.38 | $-1.80 | -2.11% | 2,565,827 | $83.85 | $83.09 $86.40 |
| Sep 18, 2026 | $87.73 | $87.93 | $84.32 | $85.18 | $-2.91 | -3.30% | 10,796,437 | $85.32 | $84.32 $87.93 |
| Sep 17, 2026 | $84.59 | $88.27 | $84.24 | $88.09 | +$3.09 | +3.64% | 3,673,692 | $87.57 | $84.24 $88.27 |
| Sep 16, 2026 | $85.71 | $86.71 | $84.52 | $85.00 | $-1.61 | -1.86% | 4,164,776 | $85.39 | $84.52 $86.71 |
| Sep 15, 2026 | $86.01 | $88.12 | $86.01 | $86.61 | +$0.17 | +0.20% | 3,114,679 | $86.88 | $86.01 $88.12 |
| Sep 14, 2026 | $87.37 | $88.73 | $86.06 | $86.44 | $-0.28 | -0.32% | 3,076,616 | $86.75 | $86.06 $88.73 |
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | $-0.19 | -0.22% | 3,630,958 | $86.90 | $86.07 $88.04 |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | +$0.36 | +0.42% | 3,721,507 | $87.08 | $86.38 $88.75 |
| Sep 9, 2026 | $85.64 | $87.08 | $84.74 | $86.55 | +$2.05 | +2.43% | 5,196,766 | $85.99 | $84.74 $87.08 |
| Sep 8, 2026 | $85.50 | $86.96 | $83.86 | $84.50 | $-0.11 | -0.13% | 5,140,028 | $84.78 | $83.86 $86.96 |
| Sep 4, 2026 | $83.67 | $85.05 | $83.01 | $84.61 | +$0.23 | +0.27% | 2,363,065 | $84.48 | $83.01 $85.05 |
| Sep 3, 2026 | $85.30 | $85.64 | $83.23 | $84.38 | $-1.00 | -1.17% | 2,604,064 | $84.09 | $83.23 $85.64 |
| Sep 2, 2026 | $84.65 | $86.11 | $83.05 | $85.38 | +$0.83 | +0.98% | 3,419,344 | $85.29 | $83.05 $86.11 |
| Sep 1, 2026 | $82.90 | $84.62 | $81.66 | $84.55 | +$3.26 | +4.01% | 4,010,629 | $83.59 | $81.66 $84.62 |
| Aug 31, 2026 | $82.27 | $82.96 | $78.97 | $81.29 | $-0.25 | -0.31% | 5,426,469 | $80.81 | $78.97 $82.96 |
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | +$2.44 | +3.08% | 3,606,473 | $81.00 | $79.22 $81.68 |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | $-0.99 | -1.24% | 2,726,481 | $79.57 | $79.02 $80.91 |
| Aug 26, 2026 | $78.92 | $80.52 | $78.22 | $80.09 | +$0.93 | +1.17% | 2,551,904 | $79.92 | $78.22 $80.52 |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | +$1.00 | +1.28% | 4,226,235 | $78.52 | $75.86 $79.64 |
| Aug 24, 2026 | $80.30 | $80.33 | $77.39 | $78.16 | $-2.14 | -2.67% | 3,496,780 | $78.30 | $77.39 $80.33 |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | $-1.40 | -1.71% | 3,959,388 | $80.73 | $79.13 $83.39 |
| Aug 20, 2026 | $80.96 | $83.84 | $80.96 | $81.70 | +$0.94 | +1.16% | 3,308,217 | $82.40 | $80.96 $83.84 |