5 DAY PERFORMANCE
-20.09%
1 MONTH PERFORMANCE
-15.42%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
+18.14%
1 YEAR PERFORMANCE
+10.17%
Archer Daniels Midland Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $85.05 | $83.38 (-1.96%) | $86.40 | $83.09 | 2.47 M | $40.44 B |
| 09/18/2026 | $87.73 | $85.18 (-2.91%) | $87.93 | $84.32 | 10.80 M | $41.31 B |
| 09/17/2026 | $84.59 | $88.09 (4.14%) | $88.27 | $84.24 | 3.67 M | $42.72 B |
| 09/16/2026 | $85.71 | $85.00 (-0.83%) | $86.71 | $84.52 | 4.16 M | $41.23 B |
| 09/15/2026 | $86.01 | $86.61 (0.7%) | $88.12 | $86.01 | 3.13 M | $42.01 B |
| 09/14/2026 | $87.37 | $86.44 (-1.06%) | $88.73 | $86.06 | 3.43 M | $41.92 B |
| 09/11/2026 | $86.85 | $86.72 (-0.15%) | $88.04 | $86.07 | 3.59 M | $42.06 B |
| 09/10/2026 | $88.00 | $86.91 (-1.24%) | $88.75 | $86.38 | 3.72 M | $42.15 B |
| 09/09/2026 | $85.64 | $86.55 (1.06%) | $87.08 | $84.74 | 5.20 M | $41.98 B |
| 09/08/2026 | $85.50 | $84.50 (-1.17%) | $86.96 | $83.86 | 5.14 M | $40.98 B |
| 09/04/2026 | $83.67 | $84.61 (1.12%) | $85.05 | $83.01 | 2.36 M | $41.04 B |
| 09/03/2026 | $85.30 | $84.38 (-1.08%) | $85.64 | $83.23 | 2.60 M | $40.92 B |
| 09/02/2026 | $84.65 | $85.38 (0.86%) | $86.11 | $83.05 | 3.48 M | $41.41 B |
| 09/01/2026 | $82.90 | $84.55 (1.99%) | $84.62 | $81.66 | 4.01 M | $41.01 B |
| 08/31/2026 | $82.27 | $81.29 (-1.19%) | $82.96 | $78.97 | 5.43 M | $39.43 B |
| 08/28/2026 | $80.09 | $81.54 (1.81%) | $81.68 | $79.22 | 3.61 M | $39.55 B |
| 08/27/2026 | $79.87 | $79.10 (-0.96%) | $80.91 | $79.02 | 2.73 M | $38.36 B |
| 08/26/2026 | $78.92 | $80.09 (1.48%) | $80.52 | $78.22 | 2.55 M | $38.84 B |
| 08/25/2026 | $77.54 | $79.16 (2.09%) | $79.64 | $75.86 | 4.23 M | $38.39 B |
| 08/24/2026 | $80.30 | $78.16 (-2.67%) | $80.33 | $77.39 | 3.50 M | $37.91 B |
| 08/21/2026 | $82.35 | $80.30 (-2.49%) | $83.39 | $79.13 | 3.96 M | $38.95 B |
| 08/20/2026 | $80.96 | $81.70 (0.91%) | $83.84 | $80.96 | 3.39 M | $39.62 B |
| 08/19/2026 | $82.30 | $80.76 (-1.87%) | $83.05 | $80.64 | 3.51 M | $39.17 B |
| 08/18/2026 | $82.12 | $82.45 (0.4%) | $83.27 | $81.01 | 3.51 M | $39.99 B |
| 08/17/2026 | $80.39 | $81.29 (1.12%) | $81.73 | $80.28 | 3.47 M | $39.43 B |
| 08/14/2026 | $80.44 | $80.45 (0.01%) | $81.06 | $79.86 | 2.07 M | $39.02 B |
| 08/13/2026 | $79.91 | $80.15 (0.3%) | $81.05 | $79.66 | 2.69 M | $38.87 B |
| 08/12/2026 | $80.00 | $79.73 (-0.34%) | $80.78 | $79.27 | 4.83 M | $38.67 B |
| 08/11/2026 | $80.22 | $80.46 (0.3%) | $80.91 | $79.27 | 3.52 M | $39.02 B |
| 08/10/2026 | $76.22 | $80.49 (5.6%) | $80.64 | $76.22 | 5.51 M | $39.04 B |
| 08/07/2026 | $76.93 | $76.59 (-0.44%) | $77.59 | $75.77 | 3.08 M | $37.15 B |
| 08/06/2026 | $78.59 | $77.51 (-1.37%) | $79.37 | $77.09 | 4.39 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 |
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.
