Download ADM daily OHLC history, export CSV, and review long-term price data.
Archer Daniels Midland (ADM) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 84.65 | 86.11 | 83.05 | 85.38 | — |
| 2026-09-01 | 82.9 | 84.62 | 81.66 | 84.55 | — |
| 2026-08-31 | 82.27 | 82.96 | 78.97 | 81.29 | — |
| 2026-08-27 | 79.87 | 80.91 | 79.02 | 79.1 | — |
| 2026-08-26 | 78.92 | 80.52 | 78.22 | 80.09 | — |
| 2026-08-25 | 77.54 | 79.64 | 75.86 | 79.16 | — |
| 2026-08-24 | 80.3 | 80.33 | 77.39 | 78.16 | — |
| 2026-08-21 | 82.35 | 83.39 | 79.13 |
| 2026-09-02 | 84.7 | 86.1 | 83.1 | 85.4 | +0.9% |
| 2026-09-01 | 82.9 | 84.6 | 81.7 | 84.6 | +2.0% |
| 2026-08-31 | 82.3 | 83.0 | 79.0 | 81.3 | -1.2% |
| 2026-08-27 | 79.9 | 80.9 | 79.0 | 79.1 | -1.0% |
| 2026-08-26 | 78.9 | 80.5 | 78.2 | 80.1 | +1.5% |
| 2026-08-25 | 77.5 | 79.6 | 75.9 | 79.2 | +2.1% |
| 2026-08-24 | 80.3 | 80.3 | 77.4 | 78.2 | -2.7% |
| 2026-08-21 | 82.4 | 83.4 | 79.1 | 80.3 | -2.5% |
| 2026-08-20 | 81.0 | 83.8 | 81.0 | 81.7 | +0.9% |
| 2026-08-19 | 82.3 | 83.1 | 80.6 | 80.8 | -1.9% |
| 2026-08-18 | 82.1 | 83.3 | 81.0 | 82.5 | +0.4% |
| 2026-08-17 | 80.4 | 81.7 | 80.3 | 81.3 | +1.1% |
| 2026-08-14 | 80.4 | 81.1 | 79.9 | 80.5 | +0.0% |
| 2026-08-13 | 79.9 | 81.0 | 79.8 | 80.2 | +0.3% |
| 2026-08-12 | 80.0 | 80.8 | 79.3 | 79.7 | -0.3% |
| 2026-08-11 | 80.2 | 80.9 | 79.3 | 80.5 | +0.3% |
| 2026-08-10 | 76.2 | 80.6 | 76.8 | 80.5 | +5.6% |
| 2026-08-07 | 76.9 | 77.6 | 75.8 | 76.6 | -0.4% |
| 2026-08-06 | 78.6 | 79.4 | 77.1 | 77.5 | -1.4% |
| 2026-08-05 | 81.9 | 82.9 | 77.5 | 77.6 | -5.2% |
| 2026-08-04 | 78.1 | 80.2 | 77.5 | 79.9 | +2.3% |
| 2026-08-03 | 78.9 | 79.0 | 77.3 | 78.1 | -1.1% |
| 2026-07-31 | 80.3 | 80.4 | 79.2 | 79.3 | -1.3% |
| 2026-07-30 | 80.4 | 81.3 | 78.9 | 80.6 | +0.2% |
| 2026-07-29 | 84.0 | 84.1 | 80.1 | 80.4 | -4.4% |
| 2026-07-28 | 83.8 | 84.6 | 82.1 | 83.2 | -0.8% |
| 2026-07-27 | 84.4 | 84.5 | 82.5 | 83.2 | -1.5% |
| 2026-07-24 | 86.6 | 87.2 | 85.8 | 85.9 | -0.8% |
| 2026-07-23 | 87.3 | 88.4 | 86.1 | 86.4 | -1.1% |
| 2026-07-22 | 87.0 | 87.7 | 86.2 | 87.3 | +0.4% |
| 80.3 |
| — |
| 2026-08-20 | 80.96 | 83.83 | 80.98 | 81.7 | — |
| 2026-08-19 | 82.3 | 83.05 | 80.64 | 80.76 | — |
| 2026-08-18 | 82.12 | 83.26 | 81.01 | 82.45 | — |
| 2026-08-17 | 80.39 | 81.73 | 80.28 | 81.29 | — |
| 2026-08-14 | 80.44 | 81.06 | 79.87 | 80.45 | — |
| 2026-08-13 | 79.91 | 81.04 | 79.76 | 80.15 | — |
| 2026-08-12 | 80 | 80.78 | 79.27 | 79.73 | — |
| 2026-08-11 | 80.22 | 80.9 | 79.28 | 80.46 | — |
| 2026-08-10 | 76.22 | 80.64 | 76.83 | 80.49 | — |
| 2026-08-07 | 76.93 | 77.58 | 75.77 | 76.59 | — |
| 2026-08-06 | 78.59 | 79.37 | 77.09 | 77.51 | — |
| 2026-08-05 | 81.85 | 82.94 | 77.53 | 77.58 | — |
| 2026-08-04 | 78.09 | 80.17 | 77.53 | 79.87 | — |
| 2026-08-03 | 78.9 | 78.97 | 77.3 | 78.06 | — |
| 2026-07-31 | 80.3 | 80.44 | 79.17 | 79.27 | — |
| 2026-07-30 | 80.41 | 81.29 | 78.93 | 80.61 | — |
| 2026-07-29 | 84.04 | 84.08 | 80.07 | 80.38 | — |
| 2026-07-28 | 83.82 | 84.63 | 82.11 | 83.18 | — |
| 2026-07-27 | 84.43 | 84.47 | 82.49 | 83.19 | — |
| 2026-07-24 | 86.61 | 87.21 | 85.78 | 85.92 | — |
| 2026-07-23 | 87.32 | 88.41 | 86.08 | 86.35 | — |
| 2026-07-22 | 87 | 87.67 | 86.21 | 87.32 | — |