Download ADM daily OHLC history, export CSV, and review long-term price data.
Archer Daniels Midland (ADM) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 83.7 | 86 | 83.79 | 85.9 | — |
| 2026-07-16 | 82.6 | 83.5 | 82.24 | 83 | — |
| 2026-07-15 | 82.21 | 82.71 | 81.46 | 82.3 | — |
| 2026-07-14 | 83 | 83 | 81.44 | 82.28 | — |
| 2026-07-13 | 81.16 | 82.47 | 80.73 | 82.04 | — |
| 2026-07-10 | 79.22 | 80.51 | 79.02 | 80.41 | — |
| 2026-07-09 |
| 2026-07-17 | 83.7 | 86.0 | 83.8 | 85.9 | +2.6% |
| 2026-07-16 | 82.6 | 83.5 | 82.2 | 83.0 | +0.5% |
| 2026-07-15 | 82.2 | 82.7 | 81.5 | 82.3 | +0.1% |
| 2026-07-14 | 83.0 | 83.0 | 81.4 | 82.3 | -0.9% |
| 2026-07-13 | 81.2 | 82.5 | 80.7 | 82.0 | +1.1% |
| 2026-07-10 | 79.2 | 80.5 | 79.0 | 80.4 | +1.5% |
| 2026-07-09 | 79.6 | 80.9 | 78.9 | 79.0 | -0.8% |
| 2026-07-08 | 79.8 | 80.6 | 79.3 | 80.3 | +0.6% |
| 2026-07-07 | 78.8 | 79.0 | 76.7 | 78.2 | -0.7% |
| 2026-07-06 | 77.0 | 78.2 | 76.5 | 77.9 | +1.2% |
| 2026-07-02 | 76.7 | 77.5 | 76.1 | 76.8 | +0.1% |
| 2026-07-01 | 76.3 | 76.8 | 75.3 | 76.6 | +0.4% |
| 2026-06-30 | 77.4 | 77.8 | 76.0 | 76.4 | -1.3% |
| 2026-06-29 | 77.1 | 77.8 | 76.4 | 76.9 | -0.3% |
| 2026-06-26 | 76.4 | 78.1 | 76.3 | 76.8 | +0.5% |
| 2026-06-25 | 74.8 | 76.6 | 74.7 | 76.5 | +2.3% |
| 2026-06-24 | 76.0 | 75.7 | 71.6 | 75.1 | -1.2% |
| 2026-06-23 | 76.0 | 76.8 | 75.7 | 75.8 | -0.2% |
| 2026-06-22 | 75.5 | 76.5 | 74.5 | 76.3 | +1.1% |
| 2026-06-18 | 76.7 | 76.7 | 74.3 | 75.1 | -2.0% |
| 2026-06-17 | 77.5 | 77.5 | 75.6 | 76.5 | -1.3% |
| 2026-06-16 | 79.1 | 79.3 | 77.5 | 78.0 | -1.3% |
| 2026-06-15 | 79.1 | 79.4 | 77.7 | 79.3 | +0.3% |
| 2026-06-12 | 79.2 | 80.3 | 78.2 | 80.2 | +1.4% |
| 2026-06-11 | 81.6 | 81.6 | 78.9 | 78.9 | -3.4% |
| 2026-06-10 | 80.5 | 82.5 | 80.1 | 81.3 | +1.0% |
| 2026-06-09 | 80.0 | 80.4 | 79.1 | 80.1 | +0.2% |
| 2026-06-05 | 83.0 | 83.2 | 81.0 | 80.9 | -2.5% |
| 2026-06-04 | 83.1 | 84.7 | 82.6 | 83.4 | +0.3% |
| 2026-06-03 | 82.9 | 85.4 | 82.5 | 84.1 | +1.5% |
| 79.61 |
| 80.85 |
| 78.9 |
| 78.98 |
| — |
| 2026-07-08 | 79.8 | 80.57 | 79.25 | 80.29 | — |
| 2026-07-07 | 78.75 | 79.01 | 76.74 | 78.2 | — |
| 2026-07-06 | 76.98 | 78.17 | 76.5 | 77.93 | — |
| 2026-07-02 | 76.7 | 77.46 | 76.05 | 76.79 | — |
| 2026-07-01 | 76.29 | 76.81 | 75.28 | 76.61 | — |
| 2026-06-30 | 77.37 | 77.79 | 76.02 | 76.4 | — |
| 2026-06-29 | 77.09 | 77.79 | 76.43 | 76.87 | — |
| 2026-06-26 | 76.44 | 78.12 | 76.28 | 76.79 | — |
| 2026-06-25 | 74.8 | 76.62 | 74.65 | 76.54 | — |
| 2026-06-24 | 75.97 | 75.72 | 71.62 | 75.08 | — |
| 2026-06-23 | 76.03 | 76.75 | 75.68 | 75.84 | — |
| 2026-06-22 | 75.45 | 76.52 | 74.52 | 76.29 | — |
| 2026-06-18 | 76.66 | 76.66 | 74.28 | 75.1 | — |
| 2026-06-17 | 77.5 | 77.5 | 75.61 | 76.5 | — |
| 2026-06-16 | 79.05 | 79.25 | 77.53 | 78.02 | — |
| 2026-06-15 | 79.06 | 79.42 | 77.72 | 79.27 | — |
| 2026-06-12 | 79.17 | 80.25 | 78.18 | 80.24 | — |
| 2026-06-11 | 81.64 | 81.64 | 78.87 | 78.9 | — |
| 2026-06-10 | 80.49 | 82.54 | 80.12 | 81.28 | — |
| 2026-06-09 | 80 | 80.38 | 79.07 | 80.12 | — |
| 2026-06-05 | 83 | 83.18 | 80.98 | 80.92 | — |
| 2026-06-04 | 83.13 | 84.74 | 82.56 | 83.37 | — |
| 2026-06-03 | 82.9 | 85.37 | 82.47 | 84.11 | — |