stockNYSE: ADM • 12 Months Updates
Archer-Daniels-Midland Company (ADM) 12 Months
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.
Investor Relations:investors.adm.com
Price & Performance Trajectory
Archer-Daniels-Midland CompanyNYSE: ADM
Latest Close
$70.47
12 Months Updates Trajectory
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADM session performance
✓ Latest Close USD
$70.47
Latest session close
+$14.18vs period start
Period Return % % GAIN
+25.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$88.75 / $55.58
Period range envelope
$33.17channel spread
Total Volume SHARES
904.59M
Period turnover
Avg: 3.62M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $70.47 | -0.52% | $71.98 | $70.13 | 5.27M |
| Nov 04, 2026 | $70.84 | +0.34% | $71.98 | $69.51 | 5.42M |
| Nov 03, 2026 | $70.60 | -6.82% | $75.00 | $69.39 | 7.03M |
| Nov 02, 2026 | $75.77 | -1.48% | $76.80 | $75.31 | 3.46M |
| Oct 30, 2026 | $76.91 | +0.93% | $77.32 | $75.86 | 3.99M |
| Oct 29, 2026 | $76.20 | -1.33% | $78.22 | $75.99 | 2.14M |
| Oct 28, 2026 | $77.23 | -1.24% | $78.22 | $76.83 | 1.94M |
| Oct 27, 2026 | $78.20 | -1.03% | $79.90 | $78.10 | 2.14M |
| Oct 26, 2026 | $79.01 | -1.41% | $81.18 | $79.00 | 2.39M |
| Oct 23, 2026 | $80.14 | +0.38% | $80.76 | $79.26 | 2.41M |
| Oct 22, 2026 | $79.84 | +0.60% | $79.92 | $78.18 | 2.62M |
| Oct 21, 2026 | $79.36 | -1.37% | $80.75 | $78.88 | 2.18M |
| Oct 20, 2026 | $80.46 | -0.06% | $80.90 | $80.07 | 1.67M |
| Oct 19, 2026 | $80.51 | -2.54% | $83.02 | $80.30 | 2.65M |
| Oct 16, 2026 | $82.61 | -0.39% | $84.03 | $82.34 | 2.85M |
Page 1 of 17