ADM Daily Statistics
ADM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Archer Daniels Midland Company (ADM) company overview
Archer-Daniels-Midland is a major processor of oilseeds, corn, wheat, and other agricultural commodities. The company is also one of the largest grain merchandisers through its extensive network of logistical assets to store and transport crops around the globe. ADM also runs a nutrition business that focuses on both human and animal ingredients and is a large producer of corn-based sweeteners, starches, and ethanol.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 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 | 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 | — |
| 2026-07-21 | 86.39 | 87.32 | 85.46 | 86.2 | — |
| 2026-07-20 | 84.61 | 86.2 | 84.52 | 85.67 | — |
| 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 | 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 | — |
| 2026-06-02 | 82.86 | 83.6 | 81.68 | 82.46 | — |
| 2026-06-01 | 79.72 | 82.83 | 79.05 | 82.62 | — |
| 2026-05-29 | 79.91 | 80.79 | 79.54 | 79.78 | — |
| 2026-05-28 | 79.05 | 81.05 | 79.17 | 80.04 | — |
| 2026-05-27 | 77.85 | 80.38 | 77.29 | 79.55 | — |
| 2026-05-22 | 77.28 | 78.61 | 77.06 | 77.52 | — |
| 2026-05-21 | 77.87 | 78.81 | 77.03 | 77.12 | — |
| 2026-05-20 | 79.01 | 79.2 | 77.06 | 77.55 | — |
| 2026-05-19 | 80.8 | 80.8 | 78.29 | 79.39 | — |
| 2026-05-18 | 80.88 | 81.38 | 79.19 | 80.91 | — |
| 2026-05-15 | 81.02 | 81.88 | 79.43 | 80.4 | — |
| 2026-05-14 | 82.79 | 82.79 | 81 | 81.41 | — |
| 2026-05-13 | 81.27 | 83.1 | 80.66 | 82.89 | — |
| 2026-05-12 | 80 | 81.87 | 79.39 | 80.73 | — |
| 2026-05-11 | 78.09 | 79.91 | 78 | 79.84 | — |
| 2026-05-08 | 77.57 | 78.29 | 77.06 | 77.66 | — |
| 2026-05-07 | 78.4 | 79.72 | 76.64 | 77.53 | — |
| 2026-05-06 | 79.11 | 79.5 | 76 | 78.02 | — |
| 2026-05-05 | 76.27 | 81.75 | 75.63 | 79.19 | — |
| 2026-05-04 | 75 | 77.37 | 74.62 | 76.27 | — |
| 2026-05-01 | 74.64 | 75.44 | 74.06 | 74.94 | — |
| 2026-04-30 | 73.92 | 75.78 | 73.39 | 74.54 | — |
| 2026-04-29 | 73.14 | 74.89 | 73.26 | 74.27 | — |
| 2026-04-28 | 71.58 | 72.92 | 70.66 | 72.8 | — |
| 2026-04-27 | 69.51 | 70.74 | 69.26 | 70.54 | — |
| 2026-04-24 | 70.03 | 70.17 | 68.67 | 69.23 | — |
| 2026-04-23 | 69.45 | 70.51 | 69.57 | 70.03 | — |
| 2026-04-22 | 70.11 | 70.52 | 69.16 | 69.43 | — |
| 2026-04-21 | 68.68 | 69.92 | 68.08 | 69.83 | — |
| 2026-04-20 | 67.67 | 68.47 | 67.3 | 68.37 | — |
| 2026-04-17 | 66.95 | 67.25 | 66.06 | 67.04 | — |
| 2026-04-16 | 67.17 | 68.72 | 66.71 | 68.68 | — |
| 2026-04-15 | 68.35 | 68.64 | 66.86 | 66.95 | — |
| 2026-04-14 | 69.65 | 69.9 | 68.58 | 68.84 | — |