NYSE - Nasdaq Real Time Price USD

Archer-Daniels-Midland Company (ADM)

47.24

-0.04

(-0.08%)

At close: June 4 at 4:00:02 PM EDT

47.24

-0.01

(-0.03%)

Pre-Market: 8:13:56 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	47.18	47.47	46.85	47.24	47.24	3,223,400
Jun 3, 2025	47.94	47.94	46.82	47.28	47.28	3,690,300
Jun 2, 2025	48.27	48.27	47.28	48.10	48.10	2,648,100
May 30, 2025	48.09	48.37	47.57	48.27	48.27	4,963,000
May 29, 2025	48.38	48.65	47.94	48.37	48.37	1,812,900
May 28, 2025	48.64	48.74	48.21	48.35	48.35	2,229,400
May 27, 2025	48.31	48.72	47.90	48.63	48.63	2,011,600
May 23, 2025	47.60	48.06	47.25	47.94	47.94	1,674,700
May 22, 2025	47.84	48.16	47.37	47.96	47.96	2,573,600
May 21, 2025	0.51 Dividend
May 21, 2025	49.68	49.68	48.19	48.30	48.30	2,805,000
May 20, 2025	50.00	50.54	49.69	50.16	49.65	2,467,900
May 19, 2025	50.73	50.89	49.78	50.01	49.50	3,395,100
May 16, 2025	48.91	50.16	48.73	50.13	49.62	3,227,600
May 15, 2025	49.11	49.20	47.61	48.86	48.36	4,177,700
May 14, 2025	50.70	50.70	49.40	49.41	48.91	2,896,800
May 13, 2025	49.70	51.38	49.51	50.69	50.17	4,538,700
May 12, 2025	49.42	50.37	49.15	49.90	49.39	4,470,100
May 9, 2025	47.63	48.63	47.40	48.53	48.04	3,079,700
May 8, 2025	47.10	47.97	47.10	47.70	47.22	3,126,500
May 7, 2025	48.24	48.43	47.41	47.88	47.39	4,618,300
May 6, 2025	48.33	49.80	47.71	48.32	47.83	4,916,900
May 5, 2025	47.40	47.80	47.26	47.50	47.02	3,168,800
May 2, 2025	48.10	48.15	47.33	47.85	47.36	2,691,000
May 1, 2025	47.47	48.22	47.22	47.58	47.10	2,246,800
Apr 30, 2025	47.79	47.89	47.13	47.75	47.26	4,366,900
Apr 29, 2025	47.92	48.11	47.56	47.78	47.29	1,903,200
Apr 28, 2025	48.25	48.65	47.60	48.05	47.56	2,095,200
Apr 25, 2025	48.75	48.75	47.87	48.25	47.76	2,261,700
Apr 24, 2025	47.99	48.84	47.65	48.78	48.28	2,151,900
Apr 23, 2025	48.56	49.04	47.78	48.12	47.63	2,202,900
Apr 22, 2025	48.48	49.13	48.23	48.54	48.05	3,166,700
Apr 21, 2025	47.83	48.12	47.21	48.09	47.60	3,130,300
Apr 17, 2025	46.41	47.89	46.41	47.82	47.33	3,503,100
Apr 16, 2025	46.21	47.04	45.87	46.13	45.66	4,132,200
Apr 15, 2025	46.56	46.56	45.42	46.07	45.60	2,723,400
Apr 14, 2025	46.04	46.71	45.44	46.43	45.96	2,663,800
Apr 11, 2025	44.73	46.01	44.42	45.84	45.37	3,950,400
Apr 10, 2025	44.38	44.78	43.19	44.48	44.03	5,105,700
Apr 9, 2025	41.31	44.67	40.98	44.38	43.93	5,982,400
Apr 8, 2025	43.75	44.08	41.17	41.79	41.37	4,504,200
Apr 7, 2025	42.76	44.90	42.35	42.98	42.54	6,206,600
Apr 4, 2025	45.75	46.08	43.01	43.32	42.88	6,807,300
Apr 3, 2025	48.02	48.14	47.14	47.57	47.09	3,909,900
Apr 2, 2025	48.14	48.35	47.20	47.97	47.48	2,655,700
Apr 1, 2025	48.32	48.37	47.39	48.21	47.72	2,971,500
Mar 31, 2025	47.82	48.54	47.68	48.01	47.52	3,041,100
Mar 28, 2025	48.31	48.40	47.62	47.87	47.38	2,077,400
Mar 27, 2025	47.29	48.48	47.25	48.28	47.79	3,975,400
Mar 26, 2025	46.10	47.21	46.05	47.07	46.59	2,985,700
Mar 25, 2025	45.96	46.58	45.80	46.05	45.58	3,853,700
Mar 24, 2025	45.90	46.61	45.49	45.93	45.46	3,992,300
Mar 21, 2025	46.60	46.96	45.98	46.10	45.63	50,983,400
Mar 20, 2025	46.82	47.23	46.26	46.52	46.05	5,540,700
Mar 19, 2025	47.54	47.92	46.49	46.93	46.45	5,744,800
Mar 18, 2025	48.48	48.65	47.64	47.68	47.20	3,740,400
Mar 17, 2025	47.62	48.67	47.55	47.99	47.50	4,661,600
Mar 14, 2025	46.96	47.51	46.39	47.18	46.70	2,922,500
Mar 13, 2025	47.00	48.12	46.75	47.25	46.77	3,557,300
Mar 12, 2025	48.00	48.15	46.84	47.08	46.60	4,061,000
Mar 11, 2025	50.77	51.03	48.50	48.64	48.15	4,958,100
Mar 10, 2025	49.94	52.36	49.93	50.61	50.10	6,451,400
Mar 7, 2025	47.93	50.27	47.89	49.44	48.94	4,428,600
Mar 6, 2025	45.85	48.36	45.80	48.06	47.57	4,417,900
Mar 5, 2025	45.82	46.34	45.31	45.80	45.33	3,265,600
Mar 4, 2025	46.30	46.83	45.71	45.82	45.35	3,633,900
Mar 3, 2025	47.32	47.65	46.33	46.58	46.11	3,366,100
Feb 28, 2025	46.96	47.46	46.77	47.20	46.72	6,678,100
Feb 27, 2025	46.78	47.25	46.51	46.59	46.12	3,405,800
Feb 26, 2025	48.51	48.64	46.95	46.98	46.50	3,898,800
Feb 25, 2025	48.32	49.08	48.11	48.76	48.26	3,985,400
Feb 24, 2025	48.15	49.15	47.61	48.40	47.91	5,041,400
Feb 21, 2025	46.74	48.48	46.50	48.19	47.70	5,487,500
Feb 20, 2025	45.98	46.60	45.82	46.55	46.08	2,704,200
Feb 19, 2025	45.83	46.51	45.74	46.04	45.57	3,163,000
Feb 18, 2025	0.51 Dividend
Feb 18, 2025	45.50	46.00	45.27	45.91	45.44	3,040,400
Feb 14, 2025	45.76	46.26	45.76	46.10	45.13	3,382,100
Feb 13, 2025	45.11	47.14	44.92	45.71	44.74	5,556,900
Feb 12, 2025	45.36	46.28	45.14	45.22	44.27	3,454,800
Feb 11, 2025	45.91	46.56	45.60	46.44	45.46	2,933,900
Feb 10, 2025	45.64	46.18	45.36	46.09	45.12	4,392,000
Feb 7, 2025	45.67	46.30	45.36	45.76	44.79	4,346,300
Feb 6, 2025	46.80	47.13	45.01	45.55	44.59	5,401,400
Feb 5, 2025	47.49	47.51	45.14	46.45	45.47	7,418,800
Feb 4, 2025	48.50	48.70	47.46	47.49	46.49	7,220,100
Feb 3, 2025	50.88	51.02	49.98	50.02	48.96	4,491,000
Jan 31, 2025	51.44	51.73	50.84	51.23	50.15	6,847,800
Jan 30, 2025	51.84	52.00	51.38	51.67	50.58	2,393,800
Jan 29, 2025	50.45	52.11	50.43	51.66	50.57	3,468,000
Jan 28, 2025	52.07	52.30	50.54	50.59	49.52	2,450,700
Jan 27, 2025	51.41	52.34	51.21	52.17	51.07	3,437,900
Jan 24, 2025	50.63	50.93	50.22	50.51	49.44	2,737,400
Jan 23, 2025	50.76	50.93	50.31	50.66	49.59	2,278,200
Jan 22, 2025	50.86	50.92	50.31	50.52	49.45	3,053,100
Jan 21, 2025	51.17	51.74	50.91	51.22	50.14	3,062,400
Jan 17, 2025	50.96	51.65	50.96	51.29	50.21	3,234,800
Jan 16, 2025	51.09	51.18	50.36	51.01	49.93	2,051,200
Jan 15, 2025	51.57	52.00	51.09	51.14	50.06	2,773,500
Jan 14, 2025	51.92	52.04	50.78	51.19	50.11	3,063,700
Jan 13, 2025	51.46	52.54	51.10	52.12	51.02	4,102,600
Jan 10, 2025	49.69	51.52	49.62	51.09	50.01	4,497,600
Jan 8, 2025	49.01	50.08	48.40	49.84	48.79	3,493,600
Jan 7, 2025	49.79	50.45	49.39	49.43	48.39	2,147,400
Jan 6, 2025	50.40	51.04	49.53	49.63	48.58	2,304,500
Jan 3, 2025	50.16	50.45	49.87	50.05	48.99	1,984,400
Jan 2, 2025	51.02	51.25	50.16	50.22	49.16	2,003,700
Dec 31, 2024	49.99	50.60	49.89	50.52	49.45	2,120,100
Dec 30, 2024	50.35	50.49	49.58	50.07	49.01	2,676,700
Dec 27, 2024	50.28	51.19	50.17	50.58	49.51	1,537,700
Dec 26, 2024	50.35	50.89	50.28	50.61	49.54	1,627,600
Dec 24, 2024	50.41	50.70	49.98	50.63	49.56	1,434,600
Dec 23, 2024	50.00	50.53	49.63	50.41	49.35	2,592,200
Dec 20, 2024	49.40	50.97	49.25	50.49	49.42	12,132,700
Dec 19, 2024	50.00	50.35	49.35	49.38	48.34	3,151,400
Dec 18, 2024	51.10	51.54	49.83	49.85	48.80	3,745,300
Dec 17, 2024	51.54	52.13	51.24	51.49	50.40	2,368,600
Dec 16, 2024	52.28	52.77	51.62	51.69	50.60	2,461,500
Dec 13, 2024	53.04	53.04	51.63	52.40	51.29	2,378,800
Dec 12, 2024	52.97	53.35	52.47	53.08	51.96	2,795,500
Dec 11, 2024	52.03	52.97	51.92	52.92	51.80	3,627,200
Dec 10, 2024	51.88	52.44	50.97	52.08	50.98	3,009,700
Dec 9, 2024	51.85	53.23	51.67	51.98	50.88	2,216,900
Dec 6, 2024	52.50	52.50	51.25	51.42	50.33	2,766,700
Dec 5, 2024	51.82	52.52	51.52	52.28	51.18	2,991,800
Dec 4, 2024	53.01	53.31	51.62	51.77	50.68	3,371,800
Dec 3, 2024	54.50	54.55	52.75	53.17	52.05	5,193,900
Dec 2, 2024	54.22	54.56	53.53	54.27	53.12	3,951,700
Nov 29, 2024	54.59	54.76	53.90	54.60	53.45	1,810,700
Nov 27, 2024	53.73	54.48	53.71	54.37	53.22	2,093,000
Nov 26, 2024	53.10	53.73	52.52	53.72	52.59	3,017,100
Nov 25, 2024	52.95	53.64	52.58	53.01	51.89	4,481,800
Nov 22, 2024	53.08	53.46	52.77	53.13	52.01	2,329,900
Nov 21, 2024	0.5 Dividend
Nov 21, 2024	53.05	53.63	52.87	53.19	52.07	2,943,300
Nov 20, 2024	53.23	53.55	52.78	53.52	51.90	2,317,400
Nov 19, 2024	52.58	53.82	52.24	52.99	51.39	2,187,200
Nov 18, 2024	53.49	53.76	52.67	52.71	51.11	2,613,400
Nov 15, 2024	52.71	53.88	52.67	53.35	51.74	3,556,600
Nov 14, 2024	52.22	52.79	51.83	52.51	50.92	2,191,500
Nov 13, 2024	51.37	52.23	50.97	51.87	50.30	4,003,000
Nov 12, 2024	51.80	52.09	51.36	51.43	49.87	2,661,600
Nov 11, 2024	52.38	52.94	52.09	52.36	50.78	2,480,300
Nov 8, 2024	52.11	52.37	51.60	52.13	50.55	3,482,500
Nov 7, 2024	53.18	53.22	51.92	52.49	50.90	4,173,800
Nov 6, 2024	52.35	53.66	51.48	53.26	51.65	5,034,300
Nov 5, 2024	50.50	52.01	48.92	52.00	50.43	9,049,800
Nov 4, 2024	54.81	55.56	54.78	55.30	53.63	2,459,400
Nov 1, 2024	55.46	55.75	54.57	54.64	52.99	2,234,800
Oct 31, 2024	55.75	56.04	55.10	55.21	53.54	5,370,200
Oct 30, 2024	56.40	57.00	55.47	55.53	53.85	2,705,200
Oct 29, 2024	56.92	57.76	56.30	56.32	54.62	2,986,500
Oct 28, 2024	56.50	57.45	56.45	57.24	55.51	1,878,700
Oct 25, 2024	56.76	57.18	56.40	56.56	54.85	1,815,300
Oct 24, 2024	56.15	56.58	55.74	56.50	54.79	1,887,900
Oct 23, 2024	55.72	56.15	55.26	56.08	54.38	2,197,800
Oct 22, 2024	56.22	56.46	55.66	55.69	54.00	2,304,200
Oct 21, 2024	56.67	57.17	55.87	56.13	54.43	1,953,400
Oct 18, 2024	58.55	58.65	55.91	56.40	54.69	4,330,200
Oct 17, 2024	58.43	58.71	57.91	58.63	56.86	2,005,100
Oct 16, 2024	57.82	58.53	57.82	58.29	56.53	1,610,900
Oct 15, 2024	57.96	58.89	57.64	57.67	55.92	2,169,300
Oct 14, 2024	57.78	58.17	57.33	57.91	56.16	1,653,800
Oct 11, 2024	57.51	58.40	57.51	57.97	56.22	1,897,600
Oct 10, 2024	57.25	57.87	56.88	57.29	55.56	2,010,200
Oct 9, 2024	57.47	57.91	56.83	56.97	55.25	2,454,400
Oct 8, 2024	58.56	58.56	57.30	57.55	55.81	2,179,400
Oct 7, 2024	59.20	59.43	58.61	58.86	57.08	1,928,000
Oct 4, 2024	58.71	59.46	58.55	59.23	57.44	2,299,700
Oct 3, 2024	58.58	58.64	57.76	58.47	56.70	2,167,700
Oct 2, 2024	59.60	59.95	58.59	58.79	57.01	2,166,300
Oct 1, 2024	59.00	60.00	58.61	59.52	57.72	2,294,100
Sep 30, 2024	60.00	60.29	59.31	59.74	57.93	2,979,700
Sep 27, 2024	59.75	60.70	59.75	60.00	58.18	1,845,200
Sep 26, 2024	58.16	59.46	58.15	59.37	57.57	2,967,800
Sep 25, 2024	60.75	60.83	58.12	58.14	56.38	3,304,400
Sep 24, 2024	61.29	61.77	60.57	60.73	58.89	2,620,300
Sep 23, 2024	60.98	61.74	60.57	60.91	59.07	3,112,100
Sep 20, 2024	62.24	62.24	60.92	61.36	59.50	11,786,600
Sep 19, 2024	61.05	62.61	60.83	62.45	60.56	4,254,900
Sep 18, 2024	60.40	61.05	60.11	60.53	58.70	2,050,500
Sep 17, 2024	60.71	60.85	60.22	60.46	58.63	1,837,700
Sep 16, 2024	60.85	60.95	59.85	60.41	58.58	1,602,800
Sep 13, 2024	59.89	60.40	59.65	60.39	58.56	1,837,400
Sep 12, 2024	59.00	59.78	58.51	59.62	57.82	2,145,100
Sep 11, 2024	59.22	59.22	58.11	59.00	57.21	2,535,500
Sep 10, 2024	59.61	59.61	58.24	59.05	57.26	3,220,600
Sep 9, 2024	59.72	60.07	59.19	59.50	57.70	1,996,000
Sep 6, 2024	60.03	60.55	59.19	59.47	57.67	2,641,500
Sep 5, 2024	61.59	62.05	60.03	60.07	58.25	3,138,500
Sep 4, 2024	60.81	61.64	60.65	61.42	59.56	2,388,500
Sep 3, 2024	60.45	60.85	60.15	60.62	58.79	2,302,900
Aug 30, 2024	60.95	61.12	60.51	60.99	59.14	3,369,000
Aug 29, 2024	61.10	61.14	59.96	60.84	59.00	1,535,700
Aug 28, 2024	60.07	61.02	59.72	60.96	59.12	1,654,500
Aug 27, 2024	60.80	60.85	59.98	60.56	58.73	1,787,100
Aug 26, 2024	60.73	61.04	60.32	60.74	58.90	1,703,700
Aug 23, 2024	59.55	60.53	59.34	60.50	58.67	1,713,000
Aug 22, 2024	59.27	59.32	58.64	59.25	57.46	1,875,100
Aug 21, 2024	0.5 Dividend
Aug 21, 2024	58.74	59.27	58.62	59.22	57.43	1,875,900
Aug 20, 2024	59.60	59.74	58.99	59.01	56.74	1,833,800
Aug 19, 2024	59.10	59.84	59.10	59.68	57.38	2,301,100
Aug 16, 2024	58.82	59.13	58.55	59.09	56.82	2,036,500
Aug 15, 2024	58.63	59.15	58.30	58.86	56.60	2,589,200
Aug 14, 2024	58.38	58.42	57.94	58.38	56.13	2,353,300
Aug 13, 2024	57.88	58.43	56.88	58.38	56.13	3,625,500
Aug 12, 2024	58.50	58.60	57.72	58.07	55.84	2,045,800
Aug 9, 2024	58.27	58.50	57.92	58.44	56.19	1,640,200
Aug 8, 2024	58.27	59.24	58.27	58.48	56.23	1,849,200
Aug 7, 2024	58.61	59.21	58.15	58.18	55.94	2,778,100
Aug 6, 2024	58.30	58.66	57.74	57.96	55.73	3,019,500
Aug 5, 2024	58.00	58.96	57.58	58.18	55.94	4,091,700
Aug 2, 2024	60.26	60.57	58.65	58.91	56.64	4,081,500
Aug 1, 2024	62.31	62.67	60.14	60.48	58.15	3,561,900
Jul 31, 2024	62.12	62.63	61.00	62.01	59.62	4,783,600
Jul 30, 2024	61.00	63.14	59.04	62.50	60.10	6,377,400
Jul 29, 2024	63.78	64.24	63.28	63.30	60.86	3,293,500
Jul 26, 2024	63.32	64.03	63.14	63.98	61.52	2,048,300
Jul 25, 2024	62.80	64.31	62.80	63.32	60.88	1,998,700
Jul 24, 2024	62.17	63.04	61.89	62.65	60.24	1,847,300
Jul 23, 2024	63.81	63.99	62.19	62.22	59.83	2,255,400
Jul 22, 2024	64.39	64.39	63.41	64.15	61.68	1,404,300
Jul 19, 2024	64.91	64.92	63.53	64.19	61.72	2,730,400
Jul 18, 2024	65.28	66.08	64.66	64.79	62.30	1,947,500
Jul 17, 2024	64.73	65.79	64.72	65.72	63.19	2,490,500
Jul 16, 2024	63.00	64.68	62.63	64.56	62.08	2,130,000
Jul 15, 2024	64.18	64.50	63.31	63.40	60.96	2,869,200
Jul 12, 2024	64.68	64.74	63.99	64.28	61.81	2,378,600
Jul 11, 2024	64.46	65.17	63.91	64.25	61.78	3,295,800
Jul 10, 2024	63.50	64.29	62.82	64.23	61.76	3,882,700
Jul 9, 2024	63.36	64.24	62.97	63.13	60.70	3,974,100
Jul 8, 2024	61.36	63.47	61.32	63.38	60.94	4,534,800
Jul 5, 2024	62.04	62.59	60.64	61.36	59.00	4,111,700
Jul 3, 2024	62.37	62.69	62.07	62.69	60.28	2,680,500
Jul 2, 2024	60.74	62.16	60.61	62.13	59.74	3,581,100
Jul 1, 2024	60.82	61.41	60.46	60.64	58.31	2,185,500
Jun 28, 2024	60.77	60.93	60.21	60.45	58.12	11,726,000
Jun 27, 2024	60.71	61.21	60.39	60.61	58.28	2,300,300
Jun 26, 2024	60.31	61.17	60.18	60.67	58.34	3,041,900
Jun 25, 2024	61.91	62.03	60.61	60.65	58.32	3,908,900
Jun 24, 2024	61.11	62.27	60.59	62.13	59.74	4,346,300
Jun 21, 2024	61.16	61.50	60.57	61.35	58.99	22,497,800
Jun 20, 2024	59.81	61.10	59.68	61.01	58.66	3,599,400
Jun 18, 2024	60.02	60.42	59.25	59.91	57.60	3,401,000
Jun 17, 2024	59.00	60.28	58.46	60.16	57.85	2,855,100
Jun 14, 2024	60.44	60.93	59.27	59.50	57.21	2,623,900
Jun 13, 2024	60.42	61.07	60.11	60.73	58.39	2,499,600
Jun 12, 2024	61.80	61.91	60.40	60.47	58.14	2,703,100
Jun 11, 2024	61.50	61.60	60.81	61.49	59.12	2,563,000
Jun 10, 2024	61.27	62.21	61.13	61.95	59.57	4,084,000
Jun 7, 2024	60.99	61.49	60.29	61.27	58.91	3,185,800
Jun 6, 2024	61.01	62.14	60.77	61.17	58.82	3,082,200
Jun 5, 2024	61.82	62.13	60.47	61.07	58.72	3,419,300

BG Bunge Global SA

74.59

-2.20%

TSN Tyson Foods, Inc.

55.62

-0.30%

CALM Cal-Maine Foods, Inc.

95.40

-1.84%

FDP Fresh Del Monte Produce Inc.

33.13

-5.40%

AGRO Adecoagro S.A.

9.16

-2.76%

DOLE Dole plc

13.81

-2.20%

VITL Vital Farms, Inc.

30.69

-1.92%

LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas

3.8800

+0.78%

CHSCP CHS Inc.

27.62

+0.36%

ALCO Alico, Inc.

31.41

-3.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Archer-Daniels-Midland Company (ADM)

Related Tickers