5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
+30.59%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
-13.89%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $54.61 | $54.55 (-0.11%) | $55.31 | $54.41 | 2.98 M | $26.35 B |
| 07/07/2025 | $54.88 | $54.52 (-0.66%) | $55.47 | $54.47 | 2.76 M | $26.33 B |
| 07/03/2025 | $56.00 | $55.31 (-1.23%) | $56.37 | $54.88 | 2.26 M | $26.71 B |
| 07/02/2025 | $54.90 | $55.90 (1.82%) | $55.98 | $54.30 | 4.66 M | $27.00 B |
| 07/01/2025 | $52.68 | $54.45 (3.36%) | $54.62 | $52.57 | 5.01 M | $26.30 B |
| 06/30/2025 | $52.00 | $52.78 (1.5%) | $53.13 | $51.65 | 4.20 M | $25.49 B |
| 06/27/2025 | $53.18 | $51.98 (-2.26%) | $53.28 | $51.34 | 4.77 M | $25.11 B |
| 06/26/2025 | $52.57 | $53.17 (1.14%) | $53.55 | $52.48 | 3.60 M | $25.68 B |
| 06/25/2025 | $52.65 | $52.30 (-0.66%) | $52.91 | $51.71 | 4.52 M | $25.26 B |
| 06/24/2025 | $52.40 | $52.93 (1.01%) | $53.33 | $52.35 | 4.97 M | $25.57 B |
| 06/23/2025 | $53.34 | $52.82 (-0.97%) | $53.88 | $52.68 | 3.64 M | $25.51 B |
| 06/20/2025 | $54.29 | $53.61 (-1.25%) | $54.45 | $53.32 | 8.47 M | $25.89 B |
| 06/18/2025 | $54.07 | $53.99 (-0.15%) | $55.05 | $53.92 | 4.62 M | $26.08 B |
| 06/17/2025 | $53.98 | $54.10 (0.22%) | $54.88 | $53.73 | 5.31 M | $26.13 B |
| 06/16/2025 | $52.29 | $54.16 (3.58%) | $54.64 | $52.25 | 8.32 M | $26.16 B |
| 06/13/2025 | $49.75 | $52.00 (4.52%) | $52.41 | $49.58 | 7.56 M | $25.12 B |
| 06/12/2025 | $48.36 | $49.66 (2.69%) | $49.71 | $48.20 | 3.33 M | $23.99 B |
| 06/11/2025 | $48.89 | $48.67 (-0.45%) | $48.91 | $48.37 | 3.33 M | $23.51 B |
| 06/10/2025 | $48.00 | $48.74 (1.54%) | $48.93 | $47.98 | 2.82 M | $23.54 B |
| 06/09/2025 | $47.49 | $47.90 (0.86%) | $48.06 | $47.42 | 2.33 M | $23.14 B |
| 06/06/2025 | $47.42 | $47.42 (0%) | $47.77 | $47.25 | 2.17 M | $22.90 B |
| 06/05/2025 | $47.37 | $46.98 (-0.82%) | $47.45 | $46.81 | 2.29 M | $22.69 B |
| 06/04/2025 | $47.18 | $47.24 (0.13%) | $47.47 | $46.85 | 3.22 M | $22.82 B |
| 06/03/2025 | $47.94 | $47.28 (-1.38%) | $47.94 | $46.82 | 3.69 M | $22.84 B |
| 06/02/2025 | $48.27 | $48.10 (-0.35%) | $48.27 | $47.28 | 2.65 M | $23.23 B |
| 05/30/2025 | $48.09 | $48.27 (0.37%) | $48.37 | $47.57 | 4.96 M | $23.31 B |
| 05/29/2025 | $48.38 | $48.37 (-0.02%) | $48.65 | $47.94 | 1.81 M | $23.36 B |
| 05/28/2025 | $48.64 | $48.35 (-0.6%) | $48.74 | $48.21 | 2.23 M | $23.35 B |
| 05/27/2025 | $48.31 | $48.63 (0.66%) | $48.72 | $47.90 | 2.01 M | $23.49 B |
| 05/23/2025 | $47.60 | $47.94 (0.71%) | $48.06 | $47.25 | 1.67 M | $23.16 B |
| 05/22/2025 | $47.84 | $47.96 (0.25%) | $48.16 | $47.37 | 2.57 M | $23.16 B |
| 05/21/2025 | $49.68 | $48.30 (-2.78%) | $49.68 | $48.19 | 2.81 M | $23.33 B |
| 05/20/2025 | $50.00 | $50.16 (0.32%) | $50.54 | $49.69 | 2.47 M | $24.23 B |
| 05/19/2025 | $50.73 | $50.01 (-1.42%) | $50.89 | $49.78 | 3.40 M | $24.15 B |
| 05/16/2025 | $48.91 | $50.13 (2.49%) | $50.16 | $48.73 | 3.23 M | $24.21 B |
| 05/15/2025 | $49.11 | $48.86 (-0.51%) | $49.20 | $47.61 | 4.18 M | $23.60 B |
| 05/14/2025 | $50.70 | $49.41 (-2.54%) | $50.70 | $49.40 | 2.90 M | $23.87 B |
| 05/13/2025 | $49.70 | $50.69 (1.99%) | $51.38 | $49.51 | 4.54 M | $24.48 B |
| 05/12/2025 | $49.42 | $49.90 (0.97%) | $50.37 | $49.15 | 4.47 M | $24.10 B |
| 05/09/2025 | $47.63 | $48.53 (1.89%) | $48.63 | $47.40 | 3.08 M | $23.44 B |
| 05/08/2025 | $47.10 | $47.70 (1.27%) | $47.97 | $47.10 | 3.13 M | $23.04 B |
| 05/07/2025 | $48.24 | $47.88 (-0.75%) | $48.43 | $47.41 | 4.62 M | $22.89 B |
| 05/06/2025 | $48.33 | $48.32 (-0.02%) | $49.80 | $47.71 | 4.92 M | $23.10 B |
| 05/05/2025 | $47.40 | $47.50 (0.21%) | $47.80 | $47.26 | 3.17 M | $22.71 B |
| 05/02/2025 | $48.10 | $47.85 (-0.52%) | $48.15 | $47.33 | 2.69 M | $22.87 B |
| 05/01/2025 | $47.47 | $47.58 (0.23%) | $48.22 | $47.22 | 2.25 M | $22.74 B |
| 04/30/2025 | $47.79 | $47.75 (-0.08%) | $47.89 | $47.13 | 4.37 M | $22.82 B |
| 04/29/2025 | $47.92 | $47.78 (-0.29%) | $48.11 | $47.56 | 1.90 M | $22.84 B |
| 04/28/2025 | $48.25 | $48.05 (-0.41%) | $48.65 | $47.60 | 2.10 M | $22.97 B |
| 04/25/2025 | $48.75 | $48.25 (-1.03%) | $48.75 | $47.87 | 2.26 M | $23.06 B |
| 04/24/2025 | $47.99 | $48.78 (1.65%) | $48.84 | $47.65 | 2.15 M | $23.32 B |
| 04/23/2025 | $48.56 | $48.12 (-0.91%) | $49.04 | $47.78 | 2.20 M | $23.00 B |
| 04/22/2025 | $48.48 | $48.54 (0.12%) | $49.13 | $48.23 | 3.17 M | $23.20 B |
| 04/21/2025 | $47.83 | $48.09 (0.54%) | $48.12 | $47.21 | 3.13 M | $22.99 B |
| 04/17/2025 | $46.41 | $47.82 (3.04%) | $47.89 | $46.41 | 3.50 M | $22.86 B |
| 04/16/2025 | $46.21 | $46.13 (-0.17%) | $47.04 | $45.87 | 4.13 M | $22.05 B |
| 04/15/2025 | $46.56 | $46.07 (-1.05%) | $46.56 | $45.42 | 2.72 M | $22.02 B |
| 04/14/2025 | $46.04 | $46.43 (0.85%) | $46.71 | $45.44 | 2.66 M | $22.19 B |
| 04/11/2025 | $44.73 | $45.84 (2.48%) | $46.01 | $44.42 | 3.95 M | $21.91 B |
| 04/10/2025 | $44.38 | $44.48 (0.23%) | $44.78 | $43.19 | 5.11 M | $21.26 B |
| 04/09/2025 | $41.31 | $44.38 (7.43%) | $44.67 | $40.98 | 5.98 M | $21.21 B |
| 04/08/2025 | $43.75 | $41.79 (-4.48%) | $44.08 | $41.17 | 4.50 M | $19.98 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.
