The closing price for Archer-Daniels-Midland (ADM) on Friday was $48.27. It was up 0.1% for the day (down 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 20:00 | $48.27 | $48.27 | $48.27 | $48.27 | — |
May 30 2025 18:30 | $48.19 | $48.31 | $48.15 | $48.30 | 292,677 |
May 30 2025 17:30 | $48.18 | $48.25 | $48.04 | $48.18 | 184,047 |
May 30 2025 16:30 | $47.92 | $48.19 | $47.87 | $48.18 | 177,054 |
May 30 2025 15:30 | $48.09 | $48.11 | $47.88 | $47.92 | 169,041 |
May 30 2025 14:30 | $47.98 | $48.21 | $47.95 | $48.09 | 280,878 |
May 30 2025 13:30 | $48.24 | $48.39 | $47.57 | $47.98 | 318,291 |
Daily pricing data for Archer-Daniels-Midland dates back to 3/17/1980, and may be incomplete.
