5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+16.27%
3 MONTH PERFORMANCE
+11.85%
6 MONTH PERFORMANCE
+24.89%
YEAR-TO-DATE PERFORMANCE
+17.74%
1 YEAR PERFORMANCE
+31.03%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $67.97 | $67.69 (-0.41%) | $69.06 | $67.22 | 1.89 M | |
| 01/28/2026 | $68.83 | $67.40 (-2.08%) | $69.75 | $67.05 | 3.24 M | $32.62 B |
| 01/27/2026 | $67.26 | $68.23 (1.44%) | $68.45 | $66.85 | 2.59 M | $33.02 B |
| 01/26/2026 | $67.82 | $67.37 (-0.66%) | $67.89 | $67.01 | 2.75 M | $32.61 B |
| 01/23/2026 | $67.59 | $67.51 (-0.12%) | $68.06 | $66.69 | 3.01 M | $32.67 B |
| 01/22/2026 | $67.84 | $67.12 (-1.06%) | $68.05 | $66.88 | 3.99 M | $32.49 B |
| 01/21/2026 | $66.07 | $67.70 (2.47%) | $67.84 | $65.42 | 3.77 M | $32.77 B |
| 01/20/2026 | $64.90 | $65.88 (1.51%) | $66.17 | $63.94 | 4.05 M | $31.89 B |
| 01/16/2026 | $66.00 | $65.18 (-1.24%) | $66.53 | $64.96 | 3.66 M | $31.55 B |
| 01/15/2026 | $64.42 | $66.57 (3.34%) | $66.63 | $64.36 | 5.09 M | $32.22 B |
| 01/14/2026 | $63.64 | $64.60 (1.51%) | $65.71 | $63.64 | 5.48 M | $31.27 B |
| 01/13/2026 | $62.20 | $63.38 (1.9%) | $63.42 | $62.01 | 2.72 M | $30.68 B |
| 01/12/2026 | $62.22 | $62.20 (-0.03%) | $62.75 | $61.84 | 2.76 M | $30.10 B |
| 01/09/2026 | $61.77 | $61.94 (0.28%) | $62.42 | $60.94 | 3.57 M | $29.98 B |
| 01/08/2026 | $58.16 | $61.19 (5.21%) | $62.38 | $58.16 | 4.79 M | $29.62 B |
| 01/07/2026 | $60.26 | $58.52 (-2.89%) | $60.38 | $58.16 | 3.18 M | $28.32 B |
| 01/06/2026 | $59.91 | $60.49 (0.97%) | $61.06 | $59.10 | 4.02 M | $29.28 B |
| 01/05/2026 | $58.48 | $59.58 (1.88%) | $59.66 | $57.81 | 3.68 M | $28.84 B |
| 01/02/2026 | $57.44 | $59.05 (2.8%) | $59.35 | $57.21 | 2.97 M | $28.58 B |
| 12/31/2025 | $58.10 | $57.49 (-1.05%) | $58.26 | $57.46 | 1.59 M | $27.83 B |
| 12/30/2025 | $58.25 | $58.17 (-0.14%) | $58.71 | $58.03 | 2.02 M | $28.15 B |
| 12/29/2025 | $57.90 | $58.22 (0.55%) | $58.44 | $57.72 | 1.76 M | $28.18 B |
| 12/26/2025 | $57.71 | $57.91 (0.35%) | $57.95 | $57.54 | 1.17 M | $28.03 B |
| 12/24/2025 | $57.81 | $57.78 (-0.05%) | $58.10 | $57.65 | 767.84 K | $27.97 B |
| 12/23/2025 | $57.84 | $57.47 (-0.64%) | $58.02 | $57.29 | 2.07 M | $27.82 B |
| 12/22/2025 | $57.86 | $57.85 (-0.02%) | $58.33 | $57.48 | 2.33 M | $28.00 B |
| 12/19/2025 | $58.18 | $58.24 (0.1%) | $58.74 | $57.65 | 7.83 M | $28.19 B |
| 12/18/2025 | $58.46 | $58.30 (-0.27%) | $59.09 | $58.29 | 2.87 M | $28.22 B |
| 12/17/2025 | $58.56 | $58.56 (0%) | $59.36 | $58.12 | 2.90 M | $28.34 B |
| 12/16/2025 | $58.78 | $57.98 (-1.36%) | $59.62 | $57.89 | 3.85 M | $28.06 B |
| 12/15/2025 | $59.69 | $60.20 (0.85%) | $60.37 | $59.05 | 2.65 M | $29.14 B |
| 12/12/2025 | $60.16 | $60.01 (-0.25%) | $60.59 | $59.12 | 3.00 M | $29.04 B |
| 12/11/2025 | $58.42 | $59.92 (2.57%) | $59.96 | $58.42 | 2.43 M | $29.00 B |
| 12/10/2025 | $58.28 | $58.21 (-0.12%) | $58.99 | $57.17 | 2.96 M | $28.17 B |
| 12/09/2025 | $57.86 | $58.07 (0.36%) | $59.11 | $57.80 | 2.54 M | $28.11 B |
| 12/08/2025 | $58.90 | $57.94 (-1.63%) | $58.97 | $57.86 | 2.43 M | $28.04 B |
| 12/05/2025 | $59.12 | $59.01 (-0.19%) | $59.59 | $58.97 | 1.93 M | $28.56 B |
| 12/04/2025 | $59.98 | $59.36 (-1.03%) | $60.07 | $57.95 | 2.92 M | $28.73 B |
| 12/03/2025 | $60.68 | $59.80 (-1.45%) | $61.17 | $59.66 | 2.24 M | $28.94 B |
| 12/02/2025 | $60.47 | $60.31 (-0.26%) | $60.66 | $59.97 | 1.80 M | $29.19 B |
| 12/01/2025 | $60.87 | $60.52 (-0.58%) | $61.37 | $60.43 | 2.45 M | $29.29 B |
| 11/28/2025 | $60.43 | $60.74 (0.51%) | $61.08 | $60.41 | 1.14 M | $29.40 B |
| 11/26/2025 | $59.55 | $60.55 (1.68%) | $61.05 | $59.55 | 2.16 M | $29.31 B |
| 11/25/2025 | $58.95 | $59.70 (1.27%) | $59.81 | $58.74 | 2.32 M | $28.89 B |
| 11/24/2025 | $58.41 | $58.65 (0.41%) | $58.94 | $57.94 | 5.78 M | $28.39 B |
| 11/21/2025 | $57.97 | $58.63 (1.14%) | $59.29 | $57.74 | 3.10 M | $28.38 B |
| 11/20/2025 | $58.24 | $57.87 (-0.64%) | $58.99 | $57.85 | 3.00 M | $28.01 B |
| 11/19/2025 | $60.30 | $58.23 (-3.43%) | $60.57 | $56.80 | 5.27 M | $28.18 B |
| 11/18/2025 | $58.98 | $61.03 (3.48%) | $61.13 | $58.25 | 3.31 M | $29.54 B |
| 11/17/2025 | $58.62 | $58.74 (0.2%) | $59.70 | $58.43 | 2.40 M | $28.43 B |
| 11/14/2025 | $58.75 | $58.61 (-0.24%) | $59.78 | $58.06 | 3.10 M | $28.37 B |
| 11/13/2025 | $57.89 | $58.83 (1.62%) | $59.72 | $57.85 | 3.69 M | $28.47 B |
| 11/12/2025 | $57.17 | $57.75 (1.01%) | $58.16 | $57.02 | 3.13 M | $27.95 B |
| 11/11/2025 | $56.37 | $57.63 (2.24%) | $57.69 | $56.02 | 3.39 M | $27.89 B |
| 11/10/2025 | $57.06 | $56.00 (-1.86%) | $57.06 | $55.58 | 4.06 M | $27.10 B |
| 11/07/2025 | $56.99 | $56.98 (-0.02%) | $56.99 | $56.22 | 3.74 M | $27.58 B |
| 11/06/2025 | $56.13 | $56.72 (1.05%) | $57.39 | $56.13 | 4.02 M | $27.45 B |
| 11/05/2025 | $58.67 | $56.29 (-4.06%) | $58.79 | $56.12 | 5.74 M | $27.24 B |
| 11/04/2025 | $56.15 | $60.12 (7.07%) | $61.90 | $55.60 | 8.27 M | $29.10 B |
| 11/03/2025 | $60.10 | $60.09 (-0.02%) | $61.03 | $59.55 | 3.88 M | $29.08 B |
| 10/31/2025 | $60.36 | $60.53 (0.28%) | $60.84 | $59.60 | 4.04 M | $29.30 B |
| 10/30/2025 | $61.00 | $60.69 (-0.51%) | $61.36 | $60.62 | 2.52 M | $29.37 B |
| 10/29/2025 | $60.97 | $60.52 (-0.74%) | $61.33 | $60.39 | 3.18 M | $29.29 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.
