stockNYSE: ADM • 28 Days Updates
Archer-Daniels-Midland Company (ADM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Archer-Daniels-Midland (ADM), a leading global agricultural commodity processor, trades among NYSE Stocks. Shares last closed at $82.45, moving +2.49% over the past week and -4.92% across 28 days. Longer term, the stock is +0.50% over 3 months, +18.09% over 6 months and +34.48% over 12 months. Other major equities INTC (Intel) (+4.02%), NVDA (NVIDIA) (+5.58%), AAPL (Apple) (+2.45%), TSLA (Tesla) (+2.62%) and ORCL (Oracle) (-9.71%) shifted over the same 28-day period.
Investor Relations:investors.adm.com
Price & Performance Trajectory
Archer-Daniels-Midland CompanyNYSE: ADM
Latest Close
$82.45
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADM session performance
✓ Latest Close USD
$82.45
Latest session close
$-4.27vs period start
Period Return % % GAIN
-4.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$88.73 / $78.1
Period range envelope
$10.63channel spread
Total Volume SHARES
62.81M
Period turnover
Avg: 3.49M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $82.45 | +1.36% | $83.06 | $82.05 | 3.00M |
| Oct 07, 2026 | $81.34 | -1.06% | $82.77 | $80.98 | 2.11M |
| Oct 06, 2026 | $82.21 | -0.32% | $82.89 | $81.26 | 2.18M |
| Oct 05, 2026 | $82.47 | +2.51% | $83.20 | $79.79 | 4.33M |
| Oct 02, 2026 | $80.45 | +1.17% | $80.86 | $78.41 | 3.46M |
| Oct 01, 2026 | $79.52 | +0.18% | $79.60 | $78.10 | 2.40M |
| Sep 30, 2026 | $79.38 | -0.03% | $80.29 | $79.08 | 3.13M |
| Sep 29, 2026 | $79.40 | -1.22% | $80.29 | $78.52 | 3.04M |
| Sep 24, 2026 | $81.88 | -0.33% | $83.04 | $81.57 | 2.74M |
| Sep 23, 2026 | $82.15 | -1.48% | $83.00 | $81.54 | 2.55M |
| Sep 22, 2026 | $82.34 | -1.25% | $83.83 | $82.30 | 2.54M |
| Sep 21, 2026 | $83.38 | -2.11% | $86.40 | $83.09 | 2.56M |
| Sep 18, 2026 | $85.18 | -3.30% | $87.93 | $84.32 | 10.79M |
| Sep 17, 2026 | $88.09 | +3.64% | $88.27 | $84.24 | 3.67M |
| Sep 16, 2026 | $85.00 | -1.86% | $86.71 | $84.52 | 4.16M |
Page 1 of 2