5 DAY PERFORMANCE
-14.32%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+18.14%
1 YEAR PERFORMANCE
+19.73%
Archer Daniels Midland Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $78.59 | $77.51 (-1.37%) | $79.37 | $77.09 | 3.60 M | $37.59 B |
| 08/05/2026 | $81.85 | $77.58 (-5.22%) | $82.94 | $77.53 | 5.63 M | $37.63 B |
| 08/04/2026 | $78.09 | $79.87 (2.28%) | $80.22 | $77.53 | 5.07 M | $38.74 B |
| 08/03/2026 | $78.90 | $78.06 (-1.06%) | $78.97 | $77.30 | 4.24 M | $37.86 B |
| 07/31/2026 | $80.30 | $79.27 (-1.28%) | $80.44 | $79.17 | 7.59 M | $38.45 B |
| 07/30/2026 | $80.41 | $80.61 (0.25%) | $81.29 | $78.93 | 3.26 M | $39.02 B |
| 07/29/2026 | $84.04 | $80.38 (-4.36%) | $84.16 | $80.07 | 5.11 M | $38.90 B |
| 07/28/2026 | $83.82 | $83.18 (-0.76%) | $84.63 | $82.12 | 4.61 M | $40.26 B |
| 07/27/2026 | $84.43 | $83.19 (-1.47%) | $84.50 | $82.49 | 3.73 M | $40.26 B |
| 07/24/2026 | $86.61 | $85.92 (-0.8%) | $87.21 | $85.78 | 2.32 M | $41.59 B |
| 07/23/2026 | $87.32 | $86.35 (-1.11%) | $88.46 | $86.09 | 2.57 M | $41.79 B |
| 07/22/2026 | $87.00 | $87.32 (0.37%) | $87.67 | $86.21 | 3.70 M | $42.26 B |
| 07/21/2026 | $86.39 | $86.20 (-0.22%) | $87.33 | $85.46 | 3.67 M | $41.72 B |
| 07/20/2026 | $84.61 | $85.67 (1.25%) | $86.20 | $84.52 | 3.18 M | $41.46 B |
| 07/17/2026 | $83.70 | $85.90 (2.63%) | $86.00 | $83.70 | 4.33 M | $41.58 B |
| 07/16/2026 | $82.60 | $83.00 (0.48%) | $83.50 | $82.24 | 2.18 M | $40.17 B |
| 07/15/2026 | $82.21 | $82.30 (0.11%) | $82.72 | $81.46 | 2.42 M | $39.83 B |
| 07/14/2026 | $83.00 | $82.28 (-0.87%) | $83.00 | $81.44 | 2.32 M | $39.82 B |
| 07/13/2026 | $81.16 | $82.04 (1.08%) | $82.47 | $80.73 | 2.70 M | $39.71 B |
| 07/10/2026 | $79.22 | $80.41 (1.5%) | $80.55 | $79.01 | 2.97 M | $38.92 B |
| 07/09/2026 | $79.61 | $78.98 (-0.79%) | $80.85 | $78.90 | 3.11 M | $38.23 B |
| 07/08/2026 | $79.80 | $80.29 (0.61%) | $80.57 | $79.25 | 3.53 M | $38.86 B |
| 07/07/2026 | $78.75 | $78.20 (-0.7%) | $79.01 | $76.73 | 4.44 M | $37.85 B |
| 07/06/2026 | $76.98 | $77.93 (1.23%) | $78.17 | $76.50 | 3.15 M | $37.72 B |
| 07/02/2026 | $76.70 | $76.79 (0.12%) | $77.49 | $76.05 | 2.60 M | $37.17 B |
| 07/01/2026 | $76.29 | $76.61 (0.42%) | $76.84 | $75.28 | 2.79 M | $37.08 B |
| 06/30/2026 | $77.37 | $76.40 (-1.25%) | $77.79 | $76.02 | 2.97 M | $36.98 B |
| 06/29/2026 | $77.09 | $76.87 (-0.29%) | $77.80 | $76.43 | 3.02 M | $37.21 B |
| 06/26/2026 | $76.44 | $76.79 (0.46%) | $78.13 | $76.28 | 4.07 M | $37.17 B |
| 06/25/2026 | $74.80 | $76.54 (2.33%) | $76.62 | $74.65 | 4.13 M | $37.05 B |
| 06/24/2026 | $75.97 | $75.08 (-1.17%) | $75.97 | $71.62 | 5.44 M | $36.34 B |
| 06/23/2026 | $76.03 | $75.84 (-0.25%) | $76.75 | $75.68 | 3.37 M | $36.71 B |
| 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 |
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.
