Archer-Daniels-Midland (ADM) Historical Price Data – Daily…

ADM·Historical Data

View ADM's full daily price history. Download OHLC data as CSV and track long-term trends.

Archer Daniels Midland (ADM) — OHLC preview (1980-03-17 to 2026-10-16)

ADM historical OHLC — price trend

ADM historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	83.38	84.03	82.34	82.61	—
2026-10-15	84.16	84.06	82.06	82.93	—
2026-10-14	84.18	84.25	82.29	83.64	—
2026-10-13	80.84	83.26	80.61	83.2	—
2026-10-12	80.5	81.45	79.75	80.42	—
2026-10-09	82.18	82.85	79.75	79.89	—
2026-10-08	82.11	83.06	82.04	82.45	—
2026-10-07	82.31	82.77	80.97	81.34	—
2026-10-06	82.26	82.89	81.26	82.21	—
2026-10-05	81.1	83.2	79.79	82.47	—
2026-10-02	78.67	80.86	78.44	80.45	—
2026-10-01	79.12	79.6	78.11	79.52	—
2026-09-30	79.19	80.29	79.07	79.38	—
2026-09-29	78.77	80.29	78.52	79.4	—
2026-09-28	81.9	82.09	80.31	80.38	—
2026-09-25	81.39	81.73	80.4	81.12	—
2026-09-24	82.58	83.04	81.57	81.88	—
2026-09-23	82.33	83	81.54	82.15	—
2026-09-21	85.05	86.4	83.09	83.38	—
2026-09-18	87.73	87.93	84.32	85.18	—
2026-09-17	84.59	88.27	84.24	88.09	—
2026-09-16	85.71	86.71	84.52	85	—
2026-09-15	86.01	88.11	86.16	86.61	—
2026-09-14	87.37	88.73	86.06	86.44	—
2026-09-11	86.85	88.04	86.21	86.72	—
2026-09-10	88	88.75	86.38	86.91	—
2026-09-09	85.64	87.08	84.75	86.55	—
2026-09-08	85.5	86.88	83.89	84.5	—
2026-09-04	83.67	85.04	83.01	84.61	—
2026-09-02	84.65	86.11	83.05	85.38	—


2026-10-16	83.4	84.0	82.3	82.6	-0.9%
2026-10-15	84.2	84.1	82.1	82.9	-1.5%
2026-10-14	84.2	84.3	82.3	83.6	-0.6%
2026-10-13	80.8	83.3	80.6	83.2	+2.9%
2026-10-12	80.5	81.5	79.8	80.4	-0.1%
2026-10-09	82.2	82.9	79.8	79.9	-2.8%
2026-10-08	82.1	83.1	82.0	82.5	+0.4%
2026-10-07	82.3	82.8	81.0	81.3	-1.2%
2026-10-06	82.3	82.9	81.3	82.2	-0.1%
2026-10-05	81.1	83.2	79.8	82.5	+1.7%
2026-10-02	78.7	80.9	78.4	80.5	+2.3%
2026-10-01	79.1	79.6	78.1	79.5	+0.5%
2026-09-30	79.2	80.3	79.1	79.4	+0.2%
2026-09-29	78.8	80.3	78.5	79.4	+0.8%
2026-09-28	81.9	82.1	80.3	80.4	-1.9%
2026-09-25	81.4	81.7	80.4	81.1	-0.3%
2026-09-24	82.6	83.0	81.6	81.9	-0.8%
2026-09-23	82.3	83.0	81.5	82.2	-0.2%
2026-09-21	85.1	86.4	83.1	83.4	-2.0%
2026-09-18	87.7	87.9	84.3	85.2	-2.9%
2026-09-17	84.6	88.3	84.2	88.1	+4.1%
2026-09-16	85.7	86.7	84.5	85.0	-0.8%
2026-09-15	86.0	88.1	86.2	86.6	+0.7%
2026-09-14	87.4	88.7	86.1	86.4	-1.1%
2026-09-11	86.9	88.0	86.2	86.7	-0.1%
2026-09-10	88.0	88.8	86.4	86.9	-1.2%
2026-09-09	85.6	87.1	84.8	86.6	+1.1%
2026-09-08	85.5	86.9	83.9	84.5	-1.2%
2026-09-04	83.7	85.0	83.0	84.6	+1.1%
2026-09-02	84.7	86.1	83.1	85.4	+0.9%