ADM Quote, Trading Chart, Archer-Daniels-Midland Company
Stock Information
| Company Name: |
Archer-Daniels-Midland Company |
| Stock Symbol: |
ADM |
| Market: |
NYSE |
| Website: |
adm.com |
Get ADM Alerts
News, Short Squeeze, Breakout and More Instantly...
ADM Quote
| Last: | $70.335 |
| Change Percent: | 2.2% |
| Open: | $68.93 |
| Previous Close: | $68.82 |
| High: | $71.4287 |
| Low: | $68.91 |
| Volume: | 2,352,067 |
| Last Trade Date Time: | 03/11/2026 01:06:26 pm |
| Quotes are delayed by 15 to 20 minutes. |
ADM Chart
Last Twenty Trading Days
| Date: | 2026-03-11 |
| Open: | $68.93 |
| Close: | $68.82 |
| High: | $71.4287 |
| Low: | $68.91 |
| Volume: | 2,352,067 |
| Date: | 2026-03-10 |
| Open: | $68.49 |
| Close: | $67.2 |
| High: | $69.5 |
| Low: | $67.09 |
| Volume: | 1,635,817 |
| Date: | 2026-03-09 |
| Open: | $67.51 |
| Close: | $67.08 |
| High: | $68.74 |
| Low: | $66.3101 |
| Volume: | 1,426,950 |
| Date: | 2026-03-06 |
| Open: | $66.94 |
| Close: | $66.26 |
| High: | $67.86 |
| Low: | $65.5 |
| Volume: | 1,194,940 |
| Date: | 2026-03-05 |
| Open: | $67.02 |
| Close: | $67.35 |
| High: | $67.07 |
| Low: | $65.96 |
| Volume: | 741,257 |
| Date: | 2026-03-04 |
| Open: | $68.3 |
| Close: | $67.93 |
| High: | $68.5 |
| Low: | $66.72 |
| Volume: | 947,980 |
| Date: | 2026-03-03 |
| Open: | $68.44 |
| Close: | $69.185 |
| High: | $68.6499 |
| Low: | $67.17 |
| Volume: | 914,542 |
| Date: | 2026-03-02 |
| Open: | $69.5 |
| Close: | $68.5 |
| High: | $70.48 |
| Low: | $68.2732 |
| Volume: | 1,093,102 |
| Date: | 2026-02-27 |
| Open: | $67.43 |
| Close: | $67.18 |
| High: | $68.525 |
| Low: | $66.83 |
| Volume: | 799,468 |
| Date: | 2026-02-26 |
| Open: | $67.41 |
| Close: | $66.59 |
| High: | $68.259 |
| Low: | $66.81 |
| Volume: | 947,963 |
| Date: | 2026-02-25 |
| Open: | $68.07 |
| Close: | $67.54 |
| High: | $68.57 |
| Low: | $65.8801 |
| Volume: | 1,444,272 |
| Date: | 2026-02-24 |
| Open: | $67.65 |
| Close: | $67.865 |
| High: | $68.72 |
| Low: | $66.88 |
| Volume: | 863,278 |
| Date: | 2026-02-23 |
| Open: | $67.86 |
| Close: | $68.125 |
| High: | $69.39 |
| Low: | $67.43 |
| Volume: | 861,643 |
| Date: | 2026-02-20 |
| Open: | $69 |
| Close: | $67.99 |
| High: | $69.2 |
| Low: | $67.6 |
| Volume: | 765,469 |
| Date: | 2026-02-19 |
| Open: | $67.69 |
| Close: | $67.905 |
| High: | $68.285 |
| Low: | $67.22 |
| Volume: | 924,533 |
| Date: | 2026-02-18 |
| Open: | $68.23 |
| Close: | $67.3776 |
| High: | $68.86 |
| Low: | $67.2 |
| Volume: | 1,504,414 |
| Date: | 2026-02-17 |
| Open: | $68.77 |
| Close: | $68.77 |
| High: | $69.15 |
| Low: | $66.55 |
| Volume: | 1,211,190 |
| Date: | 2026-02-13 |
| Open: | $69.13 |
| Close: | $68.73 |
| High: | $70.06 |
| Low: | $68.37 |
| Volume: | 1,367,895 |
| Date: | 2026-02-12 |
| Open: | $69.27 |
| Close: | $69.05 |
| High: | $70.09 |
| Low: | $68.59 |
| Volume: | 1,340,674 |
| Date: | 2026-02-11 |
| Open: | $68.9 |
| Close: | $68.52 |
| High: | $69.94 |
| Low: | $68.45 |
| Volume: | 4,284,361 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.