stockNYSE: ADM • 28 Days Updates
Archer-Daniels-Midland Company (ADM)
Showing Closing Date Range from Sep 23 to Oct 21, 2026.
Archer-Daniels-Midland (ADM), a leading global agricultural commodity processor, trades among NYSE Stocks. Shares last closed at $79.36, moving -5.12% over the past week and -3.40% across 28 days. Longer term, the stock is -8.09% over 3 months, +14.63% over 6 months and +28.58% over 12 months. Other major equities INTC (Intel) (-24.18%), NVDA (NVIDIA) (-1.57%), AAPL (Apple) (+2.07%), TSLA (Tesla) (+1.67%) and ORCL (Oracle) (-10.67%) shifted over the same 28-day period.
Investor Relations:investors.adm.com
Price & Performance Trajectory
Archer-Daniels-Midland CompanyNYSE: ADM
Latest Close
$79.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 23 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADM session performance
✓ Latest Close USD
$79.36
Latest session close
$-2.79vs period start
Period Return % % GAIN
-3.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$84.25 / $78.1
Period range envelope
$6.15channel spread
Total Volume SHARES
53.28M
Period turnover
Avg: 2.80M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 15, 2026 | $82.93 | -0.85% | $84.16 | $82.06 | 2.39M |
| Oct 14, 2026 | $83.64 | +0.53% | $84.25 | $82.29 | 2.96M |
| Oct 13, 2026 | $83.20 | +3.46% | $83.26 | $80.61 | 2.87M |
| Oct 12, 2026 | $80.42 | +0.66% | $81.45 | $79.75 | 4.01M |
| Oct 09, 2026 | $79.89 | -3.10% | $82.85 | $79.75 | 2.76M |
| 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 |
Page 1 of 2