5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-16.76%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-13.04%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.00 | $47.08 (-1.92%) | $48.15 | $46.84 | 4.05 M | $22.67 B |
| 03/11/2025 | $50.77 | $48.64 (-4.2%) | $51.03 | $48.50 | 4.96 M | $23.25 B |
| 03/10/2025 | $49.94 | $50.61 (1.34%) | $52.36 | $49.93 | 6.45 M | $24.19 B |
| 03/07/2025 | $47.93 | $49.44 (3.15%) | $50.27 | $47.89 | 4.43 M | $23.63 B |
| 03/06/2025 | $45.85 | $48.06 (4.82%) | $48.36 | $45.80 | 4.42 M | $22.97 B |
| 03/05/2025 | $45.82 | $45.80 (-0.04%) | $46.34 | $45.31 | 3.27 M | $21.89 B |
| 03/04/2025 | $46.30 | $45.82 (-1.04%) | $46.83 | $45.71 | 3.63 M | $21.90 B |
| 03/03/2025 | $47.32 | $46.58 (-1.56%) | $47.65 | $46.33 | 3.37 M | $22.27 B |
| 02/28/2025 | $46.96 | $47.20 (0.51%) | $47.46 | $46.77 | 6.68 M | $22.87 B |
| 02/27/2025 | $46.78 | $46.59 (-0.41%) | $47.25 | $46.51 | 3.41 M | $22.58 B |
| 02/26/2025 | $48.51 | $46.98 (-3.15%) | $48.64 | $46.95 | 3.90 M | $22.77 B |
| 02/25/2025 | $48.32 | $48.76 (0.91%) | $49.08 | $48.11 | 3.99 M | $23.63 B |
| 02/24/2025 | $48.15 | $48.40 (0.52%) | $49.15 | $47.61 | 5.04 M | $23.46 B |
| 02/21/2025 | $46.74 | $48.19 (3.1%) | $48.48 | $46.50 | 5.49 M | $23.35 B |
| 02/20/2025 | $45.98 | $46.55 (1.24%) | $46.60 | $45.82 | 2.70 M | $22.56 B |
| 02/19/2025 | $45.83 | $46.04 (0.46%) | $46.51 | $45.74 | 3.16 M | $22.31 B |
| 02/18/2025 | $45.50 | $45.91 (0.9%) | $46.00 | $45.27 | 3.04 M | $22.25 B |
| 02/14/2025 | $45.76 | $46.10 (0.74%) | $46.26 | $45.76 | 3.38 M | $22.34 B |
| 02/13/2025 | $45.11 | $45.71 (1.33%) | $47.14 | $44.92 | 5.56 M | $22.15 B |
| 02/12/2025 | $45.36 | $45.22 (-0.31%) | $46.28 | $45.14 | 3.45 M | $21.91 B |
| 02/11/2025 | $45.91 | $46.44 (1.15%) | $46.56 | $45.60 | 2.93 M | $22.51 B |
| 02/10/2025 | $45.64 | $46.09 (0.99%) | $46.18 | $45.36 | 4.39 M | $22.34 B |
| 02/07/2025 | $45.67 | $45.76 (0.2%) | $46.30 | $45.36 | 4.35 M | $22.18 B |
| 02/06/2025 | $46.80 | $45.55 (-2.67%) | $47.13 | $45.01 | 5.40 M | $22.07 B |
| 02/05/2025 | $47.49 | $46.45 (-2.19%) | $47.51 | $45.14 | 7.42 M | $22.51 B |
| 02/04/2025 | $48.50 | $47.49 (-2.08%) | $48.70 | $47.46 | 7.22 M | $23.01 B |
| 02/03/2025 | $50.88 | $50.02 (-1.69%) | $51.02 | $49.98 | 4.49 M | $24.24 B |
| 01/31/2025 | $51.44 | $51.23 (-0.41%) | $51.73 | $50.84 | 6.85 M | $24.83 B |
| 01/30/2025 | $51.84 | $51.67 (-0.33%) | $52.00 | $51.38 | 2.39 M | $25.04 B |
| 01/29/2025 | $50.45 | $51.66 (2.4%) | $52.11 | $50.43 | 3.47 M | $25.04 B |
| 01/28/2025 | $52.07 | $50.59 (-2.84%) | $52.30 | $50.54 | 2.45 M | $24.52 B |
| 01/27/2025 | $51.41 | $52.17 (1.48%) | $52.34 | $51.21 | 3.44 M | $25.28 B |
| 01/24/2025 | $50.63 | $50.51 (-0.24%) | $50.93 | $50.22 | 2.74 M | $24.48 B |
| 01/23/2025 | $50.76 | $50.66 (-0.2%) | $50.93 | $50.31 | 2.28 M | $24.55 B |
| 01/22/2025 | $50.86 | $50.52 (-0.67%) | $50.92 | $50.31 | 3.05 M | $24.48 B |
| 01/21/2025 | $51.17 | $51.22 (0.1%) | $51.74 | $50.91 | 3.06 M | $24.82 B |
| 01/17/2025 | $50.96 | $51.29 (0.65%) | $51.65 | $50.96 | 3.23 M | $24.86 B |
| 01/16/2025 | $51.09 | $51.01 (-0.16%) | $51.18 | $50.36 | 2.05 M | $24.72 B |
| 01/15/2025 | $51.57 | $51.14 (-0.83%) | $52.00 | $51.09 | 2.77 M | $24.78 B |
| 01/14/2025 | $51.92 | $51.19 (-1.41%) | $52.04 | $50.78 | 3.06 M | $24.81 B |
| 01/13/2025 | $51.46 | $52.12 (1.28%) | $52.54 | $51.10 | 4.10 M | $25.26 B |
| 01/10/2025 | $49.69 | $51.09 (2.82%) | $51.52 | $49.62 | 4.50 M | $24.76 B |
| 01/08/2025 | $49.01 | $49.84 (1.69%) | $50.08 | $48.40 | 3.49 M | $24.15 B |
| 01/07/2025 | $49.79 | $49.43 (-0.72%) | $50.45 | $49.39 | 2.15 M | $23.95 B |
| 01/06/2025 | $50.40 | $49.63 (-1.53%) | $51.04 | $49.53 | 2.30 M | $24.05 B |
| 01/03/2025 | $50.16 | $50.05 (-0.22%) | $50.45 | $49.87 | 1.98 M | $24.25 B |
| 01/02/2025 | $51.02 | $50.22 (-1.57%) | $51.25 | $50.16 | 2.00 M | $24.34 B |
| 12/31/2024 | $49.99 | $50.52 (1.06%) | $50.60 | $49.89 | 2.12 M | $24.48 B |
| 12/30/2024 | $50.35 | $50.07 (-0.56%) | $50.49 | $49.58 | 2.68 M | $24.26 B |
| 12/27/2024 | $50.28 | $50.58 (0.6%) | $51.19 | $50.17 | 1.54 M | $24.51 B |
| 12/26/2024 | $50.35 | $50.61 (0.52%) | $50.89 | $50.28 | 1.63 M | $24.53 B |
| 12/24/2024 | $50.41 | $50.63 (0.44%) | $50.70 | $49.98 | 1.43 M | $24.54 B |
| 12/23/2024 | $50.00 | $50.41 (0.82%) | $50.53 | $49.63 | 2.59 M | $24.43 B |
| 12/20/2024 | $49.40 | $50.49 (2.21%) | $50.97 | $49.25 | 12.13 M | $24.47 B |
| 12/19/2024 | $50.00 | $49.38 (-1.24%) | $50.35 | $49.35 | 3.15 M | $23.93 B |
| 12/18/2024 | $51.10 | $49.85 (-2.45%) | $51.54 | $49.83 | 3.75 M | $24.16 B |
| 12/17/2024 | $51.54 | $51.49 (-0.1%) | $52.13 | $51.24 | 2.37 M | $24.95 B |
| 12/16/2024 | $52.28 | $51.69 (-1.13%) | $52.77 | $51.62 | 2.46 M | $25.05 B |
| 12/13/2024 | $53.04 | $52.40 (-1.21%) | $53.04 | $51.63 | 2.38 M | $25.39 B |
| 12/12/2024 | $52.97 | $53.08 (0.21%) | $53.35 | $52.47 | 2.80 M | $25.72 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.
