Archer-Daniels-Midland (ADM)

Historical Prices For Archer-Daniels-Midland (ADM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	62.55	63.06	62.21	62.64	2,760,641	62.64
8/28/2025	62.82	62.91	61.96	62.66	4,135,069	62.66
8/27/2025	62.60	63.18	62.17	62.71	2,896,170	62.71
8/26/2025	63.94	63.94	62.63	62.82	4,715,262	62.82
8/25/2025	62.93	64.38	62.67	64.21	3,364,249	64.21
8/22/2025	61.35	63.40	60.97	62.92	5,237,489	62.92
8/21/2025	60.71	61.72	60.26	61.12	4,190,356	61.12
8/20/2025	59.78	60.75	59.65	60.73	4,485,359	60.73
8/19/2025	59.70	60.02	58.96	59.96	3,474,549	59.45
8/18/2025	59.59	59.81	59.27	59.67	3,654,544	59.16
8/15/2025	59.50	59.78	58.97	59.75	2,935,938	59.24
8/14/2025	60.00	60.07	58.82	59.32	3,571,597	58.82
8/13/2025	58.50	59.83	57.49	59.82	4,223,915	59.31
8/12/2025	58.47	59.68	58.15	58.56	3,844,704	58.06
8/11/2025	58.40	58.88	57.83	58.28	3,063,292	57.78
8/08/2025	58.41	58.71	57.68	57.84	2,694,403	57.35
8/07/2025	57.41	58.04	56.56	57.86	3,943,126	57.37
8/06/2025	58.24	58.78	56.69	56.73	4,889,961	56.25
8/05/2025	54.55	57.73	54.55	57.62	5,760,948	57.13
8/04/2025	54.24	54.52	53.56	54.36	2,531,607	53.90
8/01/2025	54.15	54.50	52.96	53.85	2,583,505	53.39
7/31/2025	54.77	55.02	53.97	54.18	3,986,328	53.72
7/30/2025	54.38	55.90	54.27	55.20	3,352,726	54.73
7/29/2025	54.97	54.97	53.80	54.20	3,370,869	53.74
7/28/2025	54.93	55.00	54.31	54.76	1,751,347	54.29
7/25/2025	55.26	55.43	54.07	55.35	2,684,328	54.88
7/24/2025	56.13	56.22	55.43	55.50	2,347,017	55.03
7/23/2025	55.53	56.39	55.41	56.22	2,589,581	55.74
7/22/2025	54.13	55.47	54.09	55.41	2,362,029	54.94
7/21/2025	54.60	55.05	54.13	54.15	2,069,950	53.69
7/18/2025	53.63	54.44	53.44	54.39	2,983,041	53.93
7/17/2025	53.07	53.75	52.23	53.54	4,504,162	53.08
7/16/2025	53.58	54.12	53.30	54.00	3,484,203	53.54
7/15/2025	54.09	54.25	53.52	53.73	3,549,083	53.27
7/14/2025	54.77	54.98	53.95	54.30	2,313,639	53.84
7/11/2025	54.58	55.14	54.11	54.94	2,190,096	54.47
7/10/2025	54.03	55.58	53.51	54.89	3,013,616	54.42
7/09/2025	54.54	54.68	53.21	54.00	3,184,491	53.54
7/08/2025	54.61	55.31	54.41	54.55	3,015,557	54.09
7/07/2025	54.88	55.47	54.47	54.52	2,761,135	54.06
7/03/2025	56.00	56.37	54.88	55.31	2,259,866	54.84
7/02/2025	54.90	55.98	54.30	55.90	4,661,355	55.42
7/01/2025	52.68	54.62	52.57	54.45	5,012,110	53.99
6/30/2025	52.00	53.13	51.65	52.78	4,198,822	52.33
6/27/2025	53.17	53.27	51.34	51.98	4,770,112	51.54
6/26/2025	52.57	53.55	52.48	53.17	3,598,279	52.72
6/25/2025	52.65	52.91	51.71	52.30	4,524,849	51.86
6/24/2025	52.40	53.33	52.35	52.93	4,965,700	52.48
6/23/2025	53.34	53.88	52.68	52.82	3,640,852	52.37
6/20/2025	54.29	54.45	53.32	53.61	8,469,945	53.15
6/18/2025	54.07	55.05	53.92	53.99	4,620,947	53.53
6/17/2025	53.98	54.88	53.73	54.10	5,309,473	53.64
6/16/2025	52.29	54.64	52.29	54.16	8,321,787	53.70
6/13/2025	49.75	52.41	49.58	52.00	7,556,611	51.56
6/12/2025	48.36	49.71	48.20	49.66	3,330,142	49.24
6/11/2025	48.89	48.91	48.37	48.67	3,330,374	48.26
6/10/2025	48.00	48.93	47.98	48.74	2,819,969	48.33
6/09/2025	47.49	48.06	47.42	47.90	2,332,203	47.49
6/06/2025	47.42	47.77	47.25	47.42	2,169,940	47.02
6/05/2025	47.37	47.45	46.81	46.98	2,287,764	46.58
6/04/2025	47.18	47.47	46.85	47.24	3,223,485	46.84
6/03/2025	47.94	47.94	46.82	47.28	3,690,383	46.88
6/02/2025	48.27	48.27	47.28	48.10	2,648,118	47.69