ADM Historical Stock Prices & CSV Downloads

Archer-Daniels-Midland Company (ADM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	76.50	77.32	75.86	76.91	76.91	4,138,800
Oct 29, 2026	77.36	78.22	75.94	76.20	76.20	2,136,900
Oct 28, 2026	77.96	78.26	76.83	77.23	77.23	1,945,700
Oct 27, 2026	78.77	79.90	78.09	78.20	78.20	2,224,300
Oct 26, 2026	79.97	81.18	79.00	79.01	79.01	2,515,600
Oct 23, 2026	80.08	80.77	79.26	80.14	80.14	2,406,500
Oct 22, 2026	79.72	79.92	78.18	79.84	79.84	2,648,400
Oct 21, 2026	80.66	80.75	78.88	79.36	79.36	2,192,100
Oct 20, 2026	80.84	81.00	80.07	80.46	80.46	1,720,900
Oct 19, 2026	82.53	83.02	80.30	80.51	80.51	2,651,500
Oct 16, 2026	83.38	84.03	82.34	82.61	82.61	2,850,800
Oct 15, 2026	84.16	84.28	82.05	82.93	82.93	2,391,600
Oct 14, 2026	84.18	84.25	82.29	83.64	83.64	2,959,900
Oct 13, 2026	80.84	83.26	80.60	83.20	83.20	3,097,000
Oct 12, 2026	80.50	81.45	79.75	80.42	80.42	4,295,800
Oct 9, 2026	82.18	82.85	79.75	79.89	79.89	3,013,100
Oct 8, 2026	82.11	83.07	82.02	82.45	82.45	3,009,000
Oct 7, 2026	82.31	82.77	80.98	81.34	81.34	2,179,000
Oct 6, 2026	82.26	82.89	81.25	82.21	82.21	2,185,300
Oct 5, 2026	81.10	83.20	79.79	82.47	82.47	4,387,400
Oct 2, 2026	78.67	80.86	78.41	80.45	80.45	3,472,300
Oct 1, 2026	79.12	79.60	78.10	79.52	79.52	2,395,600
Sep 30, 2026	79.19	80.29	79.08	79.38	79.38	3,134,300
Sep 29, 2026	78.77	80.29	78.52	79.40	79.40	3,040,300
Sep 28, 2026	81.90	82.09	80.31	80.38	80.38	2,883,000

Historical stock data.