The average closing price for Archer-Daniels-Midland (ADM) all-time is $18.39. The latest price is $48.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $46.99 | $50.86 | $46.62 | $48.27 | 67,091,503 |
April 2025 | $47.83 | $48.63 | $40.56 | $47.26 | 76,395,000 |
March 2025 | $46.84 | $51.83 | $44.85 | $47.52 | 131,658,900 |
February 2025 | $49.81 | $49.94 | $43.97 | $46.72 | 86,001,900 |
January 2025 | $49.94 | $51.43 | $47.38 | $50.15 | 61,386,300 |
December 2024 | $53.08 | $53.41 | $48.21 | $49.45 | 68,152,400 |
November 2024 | $53.78 | $54.06 | $47.44 | $53.45 | 65,121,400 |
October 2024 | $57.21 | $58.18 | $53.43 | $53.54 | 54,265,900 |
September 2024 | $58.62 | $60.72 | $56.35 | $57.93 | 60,568,000 |
August 2024 | $59.91 | $60.26 | $54.69 | $59.14 | 53,321,300 |
July 2024 | $58.48 | $63.54 | $56.77 | $59.62 | 66,800,900 |
June 2024 | $59.66 | $60.38 | $56.21 | $58.12 | 90,518,600 |
May 2024 | $55.84 | $60.74 | $55.54 | $60.04 | 85,937,100 |
April 2024 | $60.18 | $61.12 | $54.71 | $55.95 | 81,022,800 |
March 2024 | $52.11 | $60.49 | $50.44 | $59.90 | 135,893,700 |
February 2024 | $52.61 | $53.69 | $49.86 | $50.65 | 91,657,700 |
January 2024 | $68.36 | $69.93 | $47.92 | $52.51 | 180,580,000 |
December 2023 | $69.69 | $73.08 | $66.19 | $68.23 | 75,258,500 |
November 2023 | $67.46 | $71.17 | $66.78 | $69.66 | 66,447,500 |
October 2023 | $70.23 | $71.42 | $65.08 | $67.20 | 53,324,200 |
September 2023 | $74.97 | $76.03 | $70.35 | $70.82 | 62,602,200 |
August 2023 | $78.86 | $81.53 | $74.43 | $74.46 | 55,135,800 |
July 2023 | $70.69 | $81.54 | $70.60 | $79.35 | 56,772,700 |
June 2023 | $66.29 | $70.98 | $65.30 | $70.57 | 59,414,500 |
May 2023 | $72.64 | $73.03 | $65.70 | $65.99 | 63,946,700 |
Daily pricing data for Archer-Daniels-Midland dates back to 3/17/1980, and may be incomplete.
