5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
-6.26%
6 MONTH PERFORMANCE
+24.42%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+14.74%
Archer-Daniels-Midland Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $61.52 | $61.37 (-0.24%) | $62.18 | $61.08 | 2.10 M | $29.70 B |
| 10/27/2025 | $64.76 | $61.94 (-4.35%) | $65.00 | $61.51 | 3.41 M | $29.98 B |
| 10/24/2025 | $62.50 | $63.33 (1.33%) | $63.88 | $62.50 | 1.92 M | $30.65 B |
| 10/23/2025 | $62.50 | $62.51 (0.02%) | $63.00 | $61.90 | 2.05 M | $30.25 B |
| 10/22/2025 | $61.74 | $61.91 (0.28%) | $62.81 | $61.18 | 2.19 M | $29.96 B |
| 10/21/2025 | $63.10 | $61.72 (-2.19%) | $63.33 | $61.07 | 2.82 M | $29.87 B |
| 10/20/2025 | $63.72 | $63.19 (-0.83%) | $63.99 | $62.92 | 2.12 M | $30.58 B |
| 10/17/2025 | $62.35 | $63.33 (1.57%) | $63.36 | $61.86 | 3.05 M | $30.65 B |
| 10/16/2025 | $63.54 | $62.90 (-1.01%) | $64.18 | $62.80 | 3.64 M | $30.44 B |
| 10/15/2025 | $63.04 | $63.38 (0.54%) | $64.57 | $62.22 | 5.34 M | $30.68 B |
| 10/14/2025 | $60.75 | $61.85 (1.81%) | $62.39 | $58.42 | 6.13 M | $29.94 B |
| 10/13/2025 | $61.04 | $61.64 (0.98%) | $62.44 | $60.66 | 3.61 M | $29.83 B |
| 10/10/2025 | $61.26 | $60.84 (-0.69%) | $62.04 | $60.80 | 4.53 M | $29.45 B |
| 10/09/2025 | $62.28 | $61.31 (-1.56%) | $63.11 | $61.05 | 3.71 M | $29.67 B |
| 10/08/2025 | $62.97 | $62.22 (-1.19%) | $63.56 | $60.81 | 4.71 M | $30.11 B |
| 10/07/2025 | $62.33 | $62.89 (0.9%) | $63.42 | $62.07 | 3.49 M | $30.44 B |
| 10/06/2025 | $61.05 | $62.45 (2.29%) | $63.19 | $60.61 | 4.06 M | $30.23 B |
| 10/03/2025 | $58.91 | $61.04 (3.62%) | $61.25 | $58.83 | 4.26 M | $29.54 B |
| 10/02/2025 | $59.07 | $59.11 (0.07%) | $59.51 | $58.89 | 2.73 M | $28.61 B |
| 10/01/2025 | $60.07 | $59.25 (-1.37%) | $60.32 | $58.17 | 3.65 M | $28.68 B |
| 09/30/2025 | $60.20 | $59.74 (-0.76%) | $60.58 | $59.69 | 3.23 M | $28.91 B |
| 09/29/2025 | $60.64 | $60.31 (-0.54%) | $60.68 | $59.35 | 4.27 M | $29.19 B |
| 09/26/2025 | $61.31 | $60.60 (-1.16%) | $61.54 | $59.36 | 5.88 M | $29.33 B |
| 09/25/2025 | $61.99 | $61.07 (-1.48%) | $62.28 | $61.02 | 2.94 M | $29.56 B |
| 09/24/2025 | $61.03 | $61.48 (0.74%) | $62.05 | $60.91 | 2.54 M | $29.76 B |
| 09/23/2025 | $59.91 | $60.70 (1.32%) | $61.60 | $59.91 | 3.62 M | $29.38 B |
| 09/22/2025 | $61.23 | $59.86 (-2.24%) | $61.33 | $58.46 | 4.34 M | $28.97 B |
| 09/19/2025 | $60.90 | $61.65 (1.23%) | $61.88 | $60.74 | 11.66 M | $29.84 B |
| 09/18/2025 | $61.27 | $60.83 (-0.72%) | $61.27 | $60.63 | 2.84 M | $29.44 B |
| 09/17/2025 | $62.15 | $61.09 (-1.71%) | $62.63 | $61.06 | 3.08 M | $29.57 B |
| 09/16/2025 | $60.77 | $62.35 (2.6%) | $62.92 | $59.92 | 4.67 M | $30.18 B |
| 09/15/2025 | $61.40 | $60.53 (-1.42%) | $61.60 | $60.51 | 3.09 M | $29.30 B |
| 09/12/2025 | $61.30 | $61.57 (0.44%) | $61.77 | $61.16 | 2.29 M | $29.80 B |
| 09/11/2025 | $61.37 | $61.42 (0.08%) | $61.68 | $60.79 | 2.91 M | $29.73 B |
| 09/10/2025 | $62.02 | $61.41 (-0.98%) | $62.24 | $59.57 | 3.61 M | $29.72 B |
| 09/09/2025 | $62.35 | $62.19 (-0.26%) | $62.72 | $62.06 | 2.32 M | $30.10 B |
| 09/08/2025 | $62.84 | $62.30 (-0.86%) | $63.25 | $61.39 | 4.16 M | $30.15 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.
