Archer Daniels Midland Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	82.000	84.470	80.325	81.060	81.060	1,918
2026-10-16	82.590	84.390	82.010	82.690	82.690	537
2026-10-15	84.050	85.740	82.080	83.140	83.140	1,166
2026-10-14	83.030	84.410	82.040	83.580	83.580	1,992
2026-10-13	80.010	83.080	78.810	83.080	83.080	1,440
2026-10-12	81.960	81.960	79.790	80.260	80.260	367
2026-10-09	82.000	83.670	80.800	80.870	80.870	601
2026-10-08	81.150	83.080	80.570	82.872	82.872	1,219
2026-10-07	82.290	83.530	80.982	81.260	81.260	3,127
2026-10-06	82.480	84.500	81.220	82.520	82.520	1,348
2026-10-05	80.700	82.980	79.940	82.940	82.940	1,619
2026-10-02	79.800	80.990	78.540	80.670	80.670	1,456
2026-10-01	80.670	81.170	78.200	79.030	79.030	3,006
2026-09-30	79.890	80.390	78.510	80.100	80.100	1,664
2026-09-29	80.400	82.060	77.870	79.798	79.798	1,278
2026-09-28	81.120	82.360	80.730	81.020	81.020	536
2026-09-25	82.530	83.180	80.360	80.820	80.820	277
2026-09-24	84.000	84.000	81.230	82.230	82.230	3,077
2026-09-23	82.770	83.810	81.000	81.795	81.795	1,184
2026-09-22	85.000	85.000	82.600	83.350	83.350	965
2026-09-21	85.490	86.200	83.640	84.420	84.420	3,022

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.