institutional
AD
NYSE · ADM
Archer-Daniels-Midland Company
Consumer Defensive · Agricultural Farm Products
$82.45
Down-$2.56 (-3.10%)
Updated Oct 9, 2026, 10:00 PM
SID Score
6.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 33.22B
- P/E ratio
- 31
- Dividend yield
- 2.47%
- 52-week range
- $57.21 – $88.75
- Volume
- 3.01M
- Avg. volume
- 3.36M
Price performance · ADM
ADM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 8, 2026
ADM closed at $82.45 after 21 trading sessions, down 5.13% for the selected period.
- Last close
- $82.45
- Period change
- -5.13%
- Period low
- $79.38
- Period high
- $88.09
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 30, 2026 | $79.19 | $80.29 | $79.075 | $79.38 | 3.13M |
| Sep 29, 2026 | $78.77 | $80.29 | $78.52 | $79.40 | 3.04M |
| Sep 28, 2026 | $81.90 | $82.09 | $80.311 | $80.38 | 2.88M |
| Sep 25, 2026 | $81.39 | $81.73 | $80.40 | $81.12 | 3.21M |
| Sep 24, 2026 | $82.58 | $83.04 | $81.565 | $81.88 | 2.74M |
| Sep 23, 2026 | $82.33 | $83.00 | $81.54 | $82.15 | 2.55M |
| Sep 22, 2026 | $82.88 | $83.83 | $82.29 | $82.34 | 2.55M |
| Sep 21, 2026 | $85.05 | $86.40 | $83.09 | $83.38 | 2.57M |
| Sep 18, 2026 | $87.73 | $87.93 | $84.32 | $85.18 | 10.8M |
| Sep 17, 2026 | $84.59 | $88.27 | $84.2403 | $88.09 | 3.67M |
| Sep 16, 2026 | $85.71 | $86.71 | $84.52 | $85.00 | 4.16M |
| Sep 15, 2026 | $86.01 | $88.12 | $86.01 | $86.61 | 3.13M |
| Sep 14, 2026 | $87.37 | $88.73 | $86.0621 | $86.44 | 3.43M |
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | 3.59M |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | 3.72M |
Latest ADM news
The latest Smart Investors Daily articles mentioning ADM.
Stock researchResearch & News · SID Coverage
Company
Market Activity
Research & News
Loading stock research…