Archer-Daniels-Midland Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.380	84.030	82.340	82.610	82.610	2,850,800
2026-10-15	84.160	84.280	82.050	82.930	82.930	2,391,600
2026-10-14	84.180	84.250	82.290	83.640	83.640	2,959,900
2026-10-13	80.840	83.260	80.600	83.200	83.200	3,097,000
2026-10-12	80.500	81.450	79.750	80.420	80.420	4,295,800
2026-10-09	82.180	82.850	79.750	79.890	79.890	3,013,100
2026-10-08	82.110	83.070	82.020	82.450	82.450	3,009,000
2026-10-07	82.310	82.770	80.980	81.340	81.340	2,179,000
2026-10-06	82.260	82.890	81.250	82.210	82.210	2,185,300
2026-10-05	81.100	83.200	79.790	82.470	82.470	4,387,400
2026-10-02	78.670	80.860	78.410	80.450	80.450	3,472,300
2026-10-01	79.120	79.600	78.100	79.520	79.520	2,395,600
2026-09-30	79.190	80.290	79.080	79.380	79.380	3,134,300
2026-09-29	78.770	80.290	78.520	79.400	79.400	3,040,300
2026-09-28	81.900	82.090	80.310	80.380	80.380	2,883,000
2026-09-25	81.390	81.730	80.400	81.120	81.120	3,206,200
2026-09-24	82.580	83.040	81.570	81.880	81.880	2,735,900
2026-09-23	82.330	83.000	81.540	82.150	82.150	2,545,200
2026-09-22	82.880	83.830	82.290	82.340	82.340	2,553,800
2026-09-21	85.050	86.400	83.090	83.380	83.380	2,564,900
2026-09-18	87.730	87.930	84.320	85.180	85.180	10,792,400

Page 1 of 1 · 21 trading days

Stock splits

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