5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+18.18%
YEAR-TO-DATE PERFORMANCE
+18.14%
1 YEAR PERFORMANCE
+28.59%
Archer Daniels Midland Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $75.45 | $76.29 (1.11%) | $76.52 | $74.52 | 3.57 M | $36.92 B |
| 06/18/2026 | $76.66 | $75.10 (-2.03%) | $76.66 | $74.28 | 8.29 M | $36.35 B |
| 06/17/2026 | $77.50 | $76.50 (-1.29%) | $77.50 | $75.60 | 3.45 M | $37.03 B |
| 06/16/2026 | $79.05 | $78.02 (-1.3%) | $79.25 | $77.52 | 2.88 M | $37.76 B |
| 06/15/2026 | $79.06 | $79.27 (0.27%) | $79.42 | $77.72 | 3.46 M | $38.37 B |
| 06/12/2026 | $79.17 | $80.24 (1.35%) | $80.25 | $78.18 | 2.03 M | $38.84 B |
| 06/11/2026 | $81.64 | $78.90 (-3.36%) | $81.64 | $78.86 | 3.38 M | $38.19 B |
| 06/10/2026 | $80.49 | $81.28 (0.98%) | $82.55 | $80.12 | 3.09 M | $39.34 B |
| 06/09/2026 | $80.00 | $80.12 (0.15%) | $80.38 | $79.07 | 2.95 M | $38.78 B |
| 06/08/2026 | $82.01 | $80.22 (-2.18%) | $82.69 | $80.19 | 3.65 M | $38.83 B |
| 06/05/2026 | $83.00 | $80.92 (-2.51%) | $83.19 | $80.86 | 3.51 M | $39.17 B |
| 06/04/2026 | $83.13 | $83.37 (0.29%) | $84.74 | $82.56 | 2.69 M | $40.35 B |
| 06/03/2026 | $82.90 | $84.11 (1.46%) | $85.37 | $82.43 | 3.56 M | $40.71 B |
| 06/02/2026 | $82.86 | $82.46 (-0.48%) | $83.60 | $81.65 | 4.17 M | $39.91 B |
| 06/01/2026 | $79.72 | $82.62 (3.64%) | $82.83 | $79.05 | 2.98 M | $39.99 B |
| 05/29/2026 | $79.91 | $79.78 (-0.16%) | $80.79 | $79.54 | 5.86 M | $38.61 B |
| 05/28/2026 | $79.05 | $80.04 (1.25%) | $81.06 | $79.05 | 3.68 M | $38.74 B |
| 05/27/2026 | $77.85 | $79.55 (2.18%) | $80.38 | $77.26 | 3.95 M | $38.50 B |
| 05/26/2026 | $77.85 | $78.01 (0.21%) | $79.23 | $76.85 | 3.31 M | $37.76 B |
| 05/22/2026 | $77.28 | $77.52 (0.31%) | $78.61 | $77.06 | 2.47 M | $37.52 B |
| 05/21/2026 | $77.87 | $77.12 (-0.96%) | $78.81 | $77.03 | 3.41 M | $37.33 B |
| 05/20/2026 | $79.01 | $77.55 (-1.85%) | $79.20 | $77.06 | 3.65 M | $37.53 B |
| 05/19/2026 | $80.80 | $79.39 (-1.75%) | $80.90 | $78.26 | 4.49 M | $38.42 B |
| 05/18/2026 | $80.88 | $80.91 (0.04%) | $81.38 | $79.19 | 3.09 M | $39.16 B |
| 05/15/2026 | $81.02 | $80.40 (-0.77%) | $81.88 | $79.43 | 4.57 M | $38.91 B |
| 05/14/2026 | $82.79 | $81.41 (-1.67%) | $82.79 | $81.00 | 2.72 M | $39.40 B |
| 05/13/2026 | $81.27 | $82.89 (1.99%) | $83.10 | $80.66 | 4.14 M | $40.12 B |
| 05/12/2026 | $80.00 | $80.73 (0.91%) | $81.87 | $79.39 | 4.29 M | $39.07 B |
| 05/11/2026 | $78.09 | $79.84 (2.24%) | $79.91 | $78.00 | 3.38 M | $38.64 B |
| 05/08/2026 | $77.57 | $77.66 (0.12%) | $78.29 | $77.06 | 2.92 M | $37.59 B |
| 05/07/2026 | $78.40 | $77.53 (-1.11%) | $79.72 | $76.64 | 4.88 M | $37.52 B |
| 05/06/2026 | $79.11 | $78.02 (-1.38%) | $79.50 | $76.00 | 5.58 M | $37.76 B |
| 05/05/2026 | $76.27 | $79.17 (3.8%) | $81.75 | $75.63 | 9.82 M | $38.32 B |
| 05/04/2026 | $75.00 | $76.27 (1.69%) | $77.37 | $74.62 | 5.00 M | $36.91 B |
| 05/01/2026 | $74.64 | $74.94 (0.4%) | $75.44 | $74.06 | 3.82 M | $36.27 B |
| 04/30/2026 | $73.92 | $74.54 (0.84%) | $75.78 | $73.39 | 5.00 M | $36.08 B |
| 04/29/2026 | $73.15 | $74.27 (1.53%) | $74.89 | $73.15 | 5.14 M | $35.95 B |
| 04/28/2026 | $71.58 | $72.80 (1.7%) | $72.92 | $70.66 | 3.82 M | $35.24 B |
| 04/27/2026 | $69.51 | $70.55 (1.5%) | $70.74 | $69.26 | 4.21 M | $34.15 B |
| 04/24/2026 | $70.03 | $69.23 (-1.14%) | $70.27 | $68.67 | 1.93 M | $33.51 B |
| 04/23/2026 | $69.45 | $70.03 (0.84%) | $70.52 | $69.45 | 2.08 M | $33.89 B |
| 04/22/2026 | $70.11 | $69.43 (-0.97%) | $70.52 | $69.16 | 2.18 M | $33.60 B |
| 04/21/2026 | $68.68 | $69.83 (1.67%) | $69.92 | $68.03 | 2.91 M | $33.80 B |
| 04/20/2026 | $67.67 | $68.37 (1.03%) | $68.47 | $67.30 | 3.49 M | $33.09 B |
| 04/17/2026 | $66.95 | $67.04 (0.13%) | $67.25 | $66.06 | 4.26 M | $32.45 B |
| 04/16/2026 | $67.17 | $68.68 (2.25%) | $68.72 | $66.71 | 3.03 M | $33.24 B |
| 04/15/2026 | $68.35 | $66.95 (-2.05%) | $68.64 | $66.86 | 3.25 M | $32.40 B |
| 04/14/2026 | $69.65 | $68.84 (-1.16%) | $69.90 | $68.58 | 2.83 M | $33.32 B |
| 04/13/2026 | $70.54 | $69.82 (-1.02%) | $70.99 | $69.10 | 2.66 M | $33.79 B |
| 04/10/2026 | $70.53 | $69.73 (-1.13%) | $71.14 | $69.49 | 2.92 M | $33.75 B |
| 04/09/2026 | $71.63 | $70.35 (-1.79%) | $72.66 | $69.85 | 3.17 M | $34.05 B |
| 04/08/2026 | $68.82 | $71.72 (4.21%) | $71.76 | $67.67 | 3.82 M | $34.71 B |
| 04/07/2026 | $73.38 | $72.15 (-1.68%) | $73.69 | $71.62 | 2.68 M | $34.92 B |
| 04/06/2026 | $73.51 | $73.38 (-0.18%) | $73.83 | $72.61 | 1.77 M | $35.52 B |
| 04/02/2026 | $72.76 | $73.83 (1.47%) | $73.99 | $72.07 | 3.41 M | $35.73 B |
| 04/01/2026 | $73.32 | $72.37 (-1.3%) | $73.84 | $71.68 | 3.83 M | $35.03 B |
| 03/31/2026 | $72.13 | $72.69 (0.78%) | $73.35 | $71.63 | 4.04 M | $35.18 B |
| 03/30/2026 | $73.17 | $71.75 (-1.94%) | $74.09 | $71.57 | 4.06 M | $34.73 B |
| 03/27/2026 | $72.00 | $72.23 (0.32%) | $74.19 | $71.71 | 6.18 M | $34.96 B |
| 03/26/2026 | $71.49 | $72.33 (1.17%) | $73.68 | $71.23 | 3.46 M | $35.01 B |
| 03/25/2026 | $70.90 | $71.66 (1.07%) | $71.89 | $70.49 | 2.91 M | $34.68 B |
| 03/24/2026 | $68.37 | $71.44 (4.49%) | $71.60 | $68.11 | 2.92 M | $34.58 B |
| 03/23/2026 | $66.24 | $67.99 (2.64%) | $68.47 | $65.94 | 3.42 M | $32.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
