ADM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.12 |
| 2017 | -2.13 |
| 2017 | 2.17 |
| 2017 | -0.22 |
| 2017 | -1.17 |
| 2017 | -0.59 |
| 2017 | 1.8 |
| 2017 | 1.59 |
| 2017 | 0.16 |
| 2017 | -0.09 |
| 2017 | -0.62 |
| 2017 | 2.2 |
| 2017 | 1.34 |
| 2017 | -2.84 |
| 2017 | -1.4 |
| 2017 | 1.17 |
| 2017 | 1.06 |
| 2017 | -7.52 |
| 2017 |
In the last 52 weeks, ADM increased in 27 and decreased in 25. The average return for this period was +0.26%, while the median return was +0.05%. Maximum gain was +9.50% on 2025-06-13 and maximum loss was -10.06% on 2025-02-07.
Total : 52 Weeks
In the last 52 weeks, ADM increased in 27 and decreased in 25. The average return for this period was +0.26%, while the median return was +0.05%. Maximum gain was +9.50% on 2025-06-13 and maximum loss was -10.06% on 2025-02-07.
In the last 52 weeks, ADM increased in 27 and decreased in 25. The average return for this period was +0.26%, while the median return was +0.05%. Maximum gain was +9.50% on 2025-06-13 and maximum loss was -10.06% on 2025-02-07.
| 2025-12-26 | 57.9 | 57.9 | +0.1% |
| 2025-12-19 | 59.7 | 58.2 | -2.4% |
| 2025-12-12 | 58.9 | 60.0 | +1.9% |
| 2025-12-05 | 60.9 | 59.0 | -3.1% |
| 2025-11-28 | 58.4 | 60.7 | +4.0% |
| 2025-11-21 | 58.6 | 58.6 | +0.0% |
| 2025-11-14 | 57.1 | 58.6 | +2.7% |
| 2025-11-07 | 60.1 | 57.0 | -5.2% |
| 2025-10-31 | 64.8 | 60.5 | -6.5% |
| 2025-10-24 | 63.7 | 63.3 | -0.6% |
| 2025-10-17 | 61.0 | 63.3 | +3.8% |
| 2025-10-10 | 61.1 | 60.8 | -0.3% |
| 2025-10-03 | 60.6 | 61.0 | +0.7% |
| 2025-09-26 | 61.2 | 60.6 | -1.0% |
| 2025-09-19 | 61.4 | 61.7 | +0.4% |
| 2025-09-12 | 62.8 | 61.6 | -2.0% |
| 2025-09-05 | 62.6 | 62.9 | +0.6% |
| 2025-08-29 | 62.9 | 62.6 | -0.5% |
| 2025-08-22 | 59.6 | 62.9 | +5.6% |
| 2025-08-15 | 58.4 | 59.8 | +2.3% |
| 2025-08-08 | 54.2 | 57.8 | +6.6% |
| 2025-08-01 | 54.9 | 53.9 | -2.0% |
| 2025-07-25 | 54.6 | 55.4 | +1.4% |
| 2025-07-18 | 54.8 | 54.4 | -0.7% |
| 2025-07-11 | 54.9 | 54.9 | +0.1% |
| 2025-07-03 | 52.0 | 55.3 | +6.4% |
| 2025-06-27 | 53.3 | 52.0 | -2.5% |
| 2025-06-20 | 52.3 | 53.6 | +2.5% |
| 2025-06-13 | 47.5 | 52.0 | +9.5% |
| 2025-06-06 | 48.3 | 47.4 | -1.8% |
| -1.27 |
| 2017 | -1.26 |
| 2017 | 2.17 |
| 2017 | 0 |
| 2017 | -0.21 |
| 2017 | 1.16 |
| 2017 | -2.92 |
| 2017 | 0.27 |
| 2017 | -0.58 |
| 2017 | 0.58 |
| 2017 | -0.48 |
| 2017 | 1.24 |
| 2017 | 1.57 |
| 2017 | -3.26 |
| 2017 | -0.27 |
| 2017 | 1.14 |
| 2017 | 1.08 |
| 2017 | 0.19 |
| 2017 | 2.89 |
| 2017 | -1.07 |
| 2017 | -2.21 |
| 2017 | 1.13 |
| 2017 | 2.49 |
| 2017 | -1.09 |
| 2017 | -0.99 |
| 2017 | -7.29 |
| 2017 | 0.5 |
| 2017 | -1.28 |
| 2017 | -0.58 |
| 2017 | 4.26 |
| 2017 | 1.44 |
| 2017 | -2.03 |
| 2017 | -1.18 |
| 2017 | -0.35 |
| 2018 | -0.05 |
| 2018 | 1.05 |
| 2018 | 0.94 |
| 2018 | 5.85 |
| 2018 | -4.5 |
| 2018 | -1.78 |
| 2018 | 3.55 |
| 2018 | -0.51 |
| 2018 | -0.92 |
| 2018 | 3.37 |
| 2018 | -0.89 |
| 2018 | -3.38 |
| 2018 | 2.46 |
| 2018 | 2.31 |
| 2018 | 1.32 |
| 2018 | 0 |
| 2018 | 1.08 |
| 2018 | -4.96 |
| 2018 | 0.34 |
| 2018 | 2.09 |
| 2018 | -1.55 |
| 2018 | -1.13 |
| 2018 | 1.63 |
| 2018 | 2.4 |
| 2018 | 1.93 |
| 2018 | -1.5 |
| 2018 | 2.01 |
| 2018 | -0.08 |
| 2018 | -0.99 |
| 2018 | 0.8 |
| 2018 | 5.03 |
| 2018 | -0.26 |
| 2018 | 1.16 |
| 2018 | 0.06 |
| 2018 | -0.94 |
| 2018 | -1.97 |
| 2018 | 0.85 |
| 2018 | 0.44 |
| 2018 | -0.2 |
| 2018 | 1.01 |
| 2018 | -4.39 |
| 2018 | 1.39 |
| 2018 | -6.54 |
| 2018 | 2.78 |
| 2018 | 0.42 |
| 2018 | -3.9 |
| 2018 | -2.63 |
| 2018 | 1.39 |
| 2018 | -5.73 |
| 2018 | 0.22 |
| 2018 | -8.19 |
| 2018 | 0.2 |
| 2019 | 2.13 |
| 2019 | 3.9 |
| 2019 | 2.91 |
| 2019 | -0.82 |
| 2019 | 2.96 |
| 2019 | -6.79 |
| 2019 | 0.36 |
| 2019 | 1.17 |
| 2019 | -0.54 |
| 2019 | -1.48 |
| 2019 | 2.98 |
| 2019 | -1.34 |
| 2019 | 1.55 |
| 2019 | -0.67 |
| 2019 | 1.07 |
| 2019 | -1.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 70.54 | 70.99 | 69.1 | 69.82 | — |
| 2026-04-10 | 70.53 | 71.14 | 69.49 | 69.73 | — |
| 2026-04-09 | 71.63 | 72.65 | 69.85 | 70.35 | — |
| 2026-04-08 | 68.82 | 71.76 | 67.73 | 71.72 | — |
| 2026-04-07 | 73.38 | 73.69 | 71.62 | 72.15 | — |
| 2026-04-06 | 73.51 | 73.79 | 72.61 | 73.38 | — |
| 2026-04-02 | 72.76 | 73.98 | 72.07 | 73.83 | — |
| 2026-04-01 | 73.32 | 73.84 | 71.68 | 72.37 | — |
| 2026-03-31 | 72.13 | 73.35 | 71.63 | 72.69 | — |
| 2026-03-30 | 73.17 | 74.09 | 71.57 | 71.75 | — |
| 2026-03-27 | 72 | 74.19 | 71.71 | 72.23 | — |
| 2026-03-26 | 71.49 | 73.68 | 71.27 | 72.33 | — |
| 2026-03-25 | 70.9 | 71.89 | 70.49 | 71.66 | — |
| 2026-03-24 | 68.37 | 71.6 | 68.11 | 71.44 | — |
| 2026-03-23 | 66.24 | 68.47 | 65.94 | 67.99 | — |
| 2026-03-20 | 68.82 | 68.82 | 65.07 | 66.17 | — |
| 2026-03-19 | 70.42 | 70.62 | 68.13 | 68.64 | — |
| 2026-03-18 | 72 | 72.19 | 70.86 | 70.87 | — |
| 2026-03-17 | 71.37 | 73.13 | 70.99 | 72.12 | — |
| 2026-03-16 | 71.9 | 72.15 | 70.36 | 70.75 | — |
| 2026-03-13 | 73.5 | 73.69 | 71.4 | 71.98 | — |
| 2026-03-12 | 71.5 | 73.72 | 70.52 | 72.5 | — |
| 2026-03-11 | 68.93 | 71.43 | 68.91 | 70.83 | — |
| 2026-03-10 | 68.49 | 69.85 | 67.09 | 69.39 | — |
| 2026-03-09 | 67.51 | 68.74 | 66.31 | 67.92 | — |
| 2026-03-06 | 66.94 | 68.03 | 65.5 | 67.44 | — |
| 2026-03-05 | 67.02 | 67.07 | 65.96 | 66.53 | — |
| 2026-03-04 | 68.3 | 68.5 | 66.72 | 67.22 | — |
| 2026-03-03 | 68.44 | 68.65 | 67.17 | 67.99 | — |
| 2026-03-02 | 69.5 | 70.48 | 68.27 | 69.61 | — |
| 2026-02-27 | 67.43 | 69.1 | 66.83 | 69.04 | — |
| 2026-02-26 | 67.41 | 68.26 | 66.81 | 67.42 | — |
| 2026-02-25 | 68.07 | 68.57 | 65.88 | 67.45 | — |
| 2026-02-25 | 68.07 | 68.57 | 65.88 | 67.45 | — |
| 2026-02-25 | 68.07 | 68.57 | 65.88 | 67.45 | — |
| 2026-02-24 | 67.65 | 68.72 | 66.88 | 68.02 | — |
| 2026-02-23 | 67.86 | 69.39 | 67.43 | 67.69 | — |
| 2026-02-20 | 69 | 69.2 | 67.6 | 67.88 | — |
| 2026-02-19 | 67.69 | 68.98 | 67.22 | 68.86 | — |
| 2026-02-18 | 68.23 | 68.86 | 67.2 | 67.52 | — |
| 2026-02-17 | 68.77 | 69.15 | 66.55 | 68.57 | — |
| 2026-02-13 | 69.13 | 70.06 | 68.37 | 69.51 | — |
| 2026-02-12 | 69.27 | 70.09 | 68.59 | 69.5 | — |
| 2026-02-11 | 68.9 | 69.94 | 68.45 | 69.3 | — |
| 2026-02-10 | 67.59 | 68.68 | 67.26 | 68.62 | — |
| 2026-02-09 | 66.34 | 67.57 | 65.5 | 67.35 | — |
| 2026-02-06 | 65.37 | 67.81 | 65.22 | 66.33 | — |
| 2026-02-05 | 67.56 | 67.56 | 64.86 | 65.43 | — |
| 2026-02-04 | 67.12 | 67.88 | 66.53 | 67.34 | — |
| 2026-02-03 | 62.42 | 68.24 | 62.4 | 67.39 | — |
| 2026-02-02 | 67.18 | 68.37 | 66.77 | 68.08 | — |
| 2026-01-30 | 66.52 | 67.34 | 66.16 | 67.31 | — |
| 2026-01-29 | 67.97 | 69.06 | 66.85 | 66.92 | — |
| 2026-01-28 | 68.83 | 69.75 | 67.05 | 67.4 | — |
| 2026-01-27 | 67.26 | 68.45 | 66.85 | 68.23 | — |
| 2026-01-26 | 67.82 | 67.89 | 67.01 | 67.37 | — |
| 2026-01-23 | 67.59 | 68.06 | 66.69 | 67.51 | — |
| 2026-01-22 | 67.84 | 68.05 | 66.88 | 67.12 | — |
| 2026-01-21 | 66.07 | 67.84 | 65.42 | 67.7 | — |
| 2026-01-20 | 64.9 | 66.17 | 63.94 | 65.88 | — |