Archer-Daniels-Midland Company$78.82KR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $57.40 | $58.13 | $56.98 | $57.79 | -0.74% | 6.73M |
| Aug 3, 2026 | $58.11 | $58.80 | $57.85 | $58.22 | +0.83% | 6.79M |
| Jul 31, 2026 | $57.35 | $58.20 | $56.91 | $57.74 | -0.21% | 5.92M |
| Jul 30, 2026 | $58.91 | $59.57 | $57.33 | $57.86 | -3.36% | 6.71M |
| Jul 29, 2026 | $59.64 | $60.50 | $59.46 | $59.87 | +1.15% | 6.94M |
| Jul 28, 2026 | $59.00 | $60.72 | $58.70 | $59.19 | +2.09% | 6.76M |
| Jul 27, 2026 | $56.80 | $58.57 | $56.80 | $57.98 | +1.95% | 5.74M |
| Jul 24, 2026 | $55.62 | $56.97 | $55.62 | $56.87 | +1.99% | 5.81M |
| Jul 23, 2026 | $55.60 | $56.08 | $54.83 | $55.76 | -3.09% | 10.68M |
| Jul 22, 2026 | $58.79 | $58.91 | $57.21 | $57.54 | -0.42% | 4.86M |
| Jul 21, 2026 | $58.08 | $58.13 | $57.09 | $57.78 | -0.99% | 5.57M |
| Jul 20, 2026 | $58.55 | $58.62 | $57.88 | $58.36 | -0.78% | 3.97M |
| Jul 17, 2026 | $59.71 | $60.34 | $58.43 | $58.82 | +0.36% | 6.27M |
| Jul 16, 2026 | $57.21 | $58.80 | $56.67 | $58.61 | +3.62% | 7.06M |
| Jul 15, 2026 | $58.15 | $58.76 | $56.28 | $56.56 | -3.71% | 11.07M |
| Jul 14, 2026 | $58.66 | $59.33 | $58.44 | $58.74 | -0.96% | 7.13M |
| Jul 13, 2026 | $61.07 | $61.18 | $59.14 | $59.31 | -2.03% | 8.61M |
| Jul 10, 2026 | $60.43 | $61.28 | $60.25 | $60.54 | +1.14% | 10.40M |
| Jul 9, 2026 | $59.19 | $59.95 | $58.80 | $59.86 | +0.91% | 11.05M |
| Jul 8, 2026 | $58.26 | $60.07 | $58.20 | $59.32 | +1.33% | 9.74M |
| Jul 7, 2026 | $58.89 | $60.06 | $58.37 | $58.54 | +0.50% | 8.88M |
| Jul 6, 2026 | $58.13 | $58.48 | $57.16 | $58.25 | +0.05% | 9.80M |
| Jul 2, 2026 | $56.75 | $58.25 | $56.57 | $58.22 | +3.52% | 6.00M |
| Jul 1, 2026 | $54.50 | $56.25 | $54.15 | $56.24 | +1.28% | 8.62M |
| Jun 30, 2026 | $55.58 | $55.97 | $54.97 | $55.53 | -0.68% | 7.23M |
| Jun 29, 2026 | $57.35 | $58.07 | $55.87 | $55.91 | -3.15% | 7.80M |
| Jun 26, 2026 | $58.74 | $59.01 | $57.56 | $57.73 | -0.07% | 8.12M |
| Jun 25, 2026 | $58.65 | $59.45 | $57.63 | $57.77 | -1.21% | 6.30M |
| Jun 24, 2026 | $57.76 | $58.94 | $57.39 | $58.48 | +2.51% | 8.17M |
| Jun 23, 2026 | $56.52 | $57.55 | $56.23 | $57.05 | +2.31% | 14.93M |
| Jun 22, 2026 | $56.55 | $57.65 | $55.60 | $55.76 | -1.50% | 13.20M |
| Jun 18, 2026 | $59.42 | $59.59 | $56.32 | $56.61 | -8.43% | 26.70M |
| Jun 17, 2026 | $64.06 | $64.06 | $61.27 | $61.82 | -3.60% | 13.08M |
| Jun 16, 2026 | $64.07 | $64.48 | $62.94 | $64.13 | +0.11% | 7.05M |
| Jun 15, 2026 | $63.82 | $64.98 | $63.78 | $64.06 | -1.00% | 7.60M |
| Jun 12, 2026 | $64.06 | $64.76 | $64.02 | $64.71 | +0.92% | 5.04M |
| Jun 11, 2026 | $64.22 | $65.04 | $63.59 | $64.12 | -0.53% | 7.23M |
| Jun 10, 2026 | $63.86 | $64.86 | $62.96 | $64.46 | +2.33% | 9.30M |
| Jun 9, 2026 | $62.71 | $64.30 | $62.10 | $62.99 | +0.05% | 8.92M |
| Jun 8, 2026 | $62.75 | $63.60 | $62.48 | $62.96 | -0.96% | 6.92M |
| Jun 5, 2026 | $62.70 | $64.20 | $62.70 | $63.57 | +2.14% | 8.81M |
| Jun 4, 2026 | $62.15 | $62.84 | $61.81 | $62.24 | +1.65% | 7.75M |
| Jun 3, 2026 | $61.36 | $61.89 | $61.01 | $61.23 | -0.54% | 6.98M |
| Jun 2, 2026 | $61.95 | $62.25 | $61.35 | $61.56 | +0.07% | 7.85M |
| Jun 1, 2026 | $62.60 | $63.00 | $61.39 | $61.52 | -1.01% | 8.26M |
| May 29, 2026 | $63.52 | $63.73 | $61.73 | $62.15 | -2.37% | 12.76M |
| May 28, 2026 | $65.09 | $65.51 | $63.23 | $63.66 | -1.59% | 6.90M |
| May 27, 2026 | $64.78 | $65.79 | $64.64 | $64.69 | +0.22% | 5.61M |
| May 26, 2026 | $66.20 | $66.43 | $64.47 | $64.55 | -4.01% | 9.24M |
| May 22, 2026 | $67.00 | $67.40 | $66.37 | $67.25 | +0.27% | 5.12M |
| May 21, 2026 | $65.28 | $67.73 | $65.25 | $67.07 | -2.34% | 7.87M |
| May 20, 2026 | $70.03 | $70.03 | $68.46 | $68.68 | -2.72% | 5.75M |
| May 19, 2026 | $68.85 | $71.71 | $68.82 | $70.60 | +3.34% | 7.84M |
| May 18, 2026 | $66.14 | $68.37 | $65.79 | $68.32 | +3.48% | 4.76M |
| May 15, 2026 | $67.25 | $67.48 | $65.87 | $66.02 | -1.15% | 4.06M |
| May 14, 2026 | $66.50 | $66.94 | $65.85 | $66.79 | +0.83% | 4.02M |
| May 13, 2026 | $64.81 | $66.47 | $64.36 | $66.24 | +2.51% | 8.32M |
| May 12, 2026 | $65.14 | $65.25 | $64.04 | $64.62 | -0.28% | 6.45M |
| May 11, 2026 | $65.79 | $65.80 | $64.40 | $64.80 | -1.28% | 4.83M |
| May 8, 2026 | $66.21 | $66.56 | $65.64 | $65.64 | — | 3.37M |
