institutional
AD
NYSE · ADM
Archer-Daniels-Midland Company
Consumer Defensive · Agricultural Farm Products
$76.20
Up+$0.72 (+0.94%)
Updated Oct 30, 2026, 6:07 PM
SID Score
5.9/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 33.22B
- P/E ratio
- 31
- Dividend yield
- 2.68%
- 52-week range
- $58.16 – $88.75
- Volume
- 2.14M
- Avg. volume
- 3.36M
Price performance · ADM
ADM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
ADM closed at $76.20 after 21 trading sessions, down 4.18% for the selected period.
- Last close
- $76.20
- Period change
- -4.18%
- Period low
- $76.20
- Period high
- $83.64
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $77.36 | $78.22 | $75.94 | $76.20 | 2.14M |
| Oct 28, 2026 | $77.96 | $78.26 | $76.825 | $77.23 | 1.95M |
| Oct 27, 2026 | $78.77 | $79.90 | $78.09 | $78.20 | 2.22M |
| Oct 26, 2026 | $79.97 | $81.18 | $79.00 | $79.01 | 2.52M |
| Oct 23, 2026 | $80.08 | $80.765 | $79.26 | $80.14 | 2.41M |
| Oct 22, 2026 | $79.72 | $79.92 | $78.18 | $79.84 | 2.65M |
| Oct 21, 2026 | $80.66 | $80.75 | $78.88 | $79.36 | 2.19M |
| Oct 20, 2026 | $80.84 | $80.995 | $80.0716 | $80.46 | 1.72M |
| Oct 19, 2026 | $82.53 | $83.0187 | $80.30 | $80.51 | 2.65M |
| Oct 16, 2026 | $83.38 | $84.03 | $82.34 | $82.61 | 2.85M |
| Oct 15, 2026 | $84.16 | $84.28 | $82.05 | $82.93 | 2.39M |
| Oct 14, 2026 | $84.18 | $84.25 | $82.285 | $83.64 | 2.96M |
| Oct 13, 2026 | $80.84 | $83.26 | $80.60 | $83.20 | 3.1M |
| Oct 12, 2026 | $80.50 | $81.45 | $79.75 | $80.42 | 4.3M |
| Oct 9, 2026 | $82.18 | $82.845 | $79.745 | $79.89 | 3.01M |
| Oct 8, 2026 | $82.11 | $83.065 | $82.02 | $82.45 | 3.01M |
| Oct 7, 2026 | $82.31 | $82.77 | $80.975 | $81.34 | 2.18M |
| Oct 6, 2026 | $82.26 | $82.8897 | $81.25 | $82.21 | 2.19M |
| Oct 5, 2026 | $81.10 | $83.20 | $79.79 | $82.47 | 4.39M |
| Oct 2, 2026 | $78.67 | $80.86 | $78.41 | $80.45 | 3.47M |
| Oct 1, 2026 | $79.12 | $79.60 | $78.10 | $79.52 | 2.4M |
Latest ADM news
The latest Smart Investors Daily articles mentioning ADM.
Stock researchCompany · Overview
Company
Market Activity
Research & News
Loading stock research…