institutional
AD
NYSE · ADM
Archer-Daniels-Midland Company
Consumer Defensive · Agricultural Farm Products
$81.54
Up+$2.44 (+3.08%)
Updated Aug 30, 2026, 9:36 AM
SID Score
7.0/10
Composite research score
Smart Money
50/100
Neutral
- Market cap
- 33.22B
- P/E ratio
- 31
- Dividend yield
- 2.50%
- 52-week range
- $57.17 – $88.46
- Volume
- 3.61M
- Avg. volume
- 3.36M
Price performance
ADM price history
1M range · 20 trading sessions · Daily adjusted prices
ADM closed at $81.54 after 20 trading sessions, up 4.46% for the selected period.
- Last close
- $81.54
- Period change
- +4.46%
- Period low
- $76.59
- Period high
- $82.45
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | 3.61M |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | 2.73M |
| Aug 26, 2026 | $78.92 | $80.515 | $78.22 | $80.09 | 2.55M |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | 4.23M |
| Aug 24, 2026 | $80.30 | $80.3323 | $77.39 | $78.16 | 3.5M |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | 3.96M |
| Aug 20, 2026 | $80.96 | $83.835 | $80.96 | $81.70 | 3.39M |
| Aug 19, 2026 | $82.30 | $83.05 | $80.6419 | $80.76 | 3.51M |
| Aug 18, 2026 | $82.12 | $83.265 | $81.01 | $82.45 | 3.51M |
| Aug 17, 2026 | $80.39 | $81.73 | $80.275 | $81.29 | 3.47M |
| Aug 14, 2026 | $80.44 | $81.055 | $79.86 | $80.45 | 2.07M |
| Aug 13, 2026 | $79.91 | $81.05 | $79.66 | $80.15 | 2.69M |
| Aug 12, 2026 | $80.00 | $80.78 | $79.27 | $79.73 | 4.83M |
| Aug 11, 2026 | $80.22 | $80.905 | $79.27 | $80.46 | 3.52M |
| Aug 10, 2026 | $76.22 | $80.64 | $76.22 | $80.49 | 5.51M |
| Aug 7, 2026 | $76.93 | $77.59 | $75.77 | $76.59 | 3.08M |
| Aug 6, 2026 | $78.59 | $79.37 | $77.09 | $77.51 | 4.39M |
| Aug 5, 2026 | $81.85 | $82.9399 | $77.53 | $77.58 | 5.63M |
| Aug 4, 2026 | $78.09 | $80.22 | $77.53 | $79.87 | 5.07M |
| Aug 3, 2026 | $78.90 | $78.97 | $77.30 | $78.06 | 4.24M |
Latest ADM news
The latest Smart Investors Daily articles mentioning ADM.
Stock researchCompany · Financials
Loading stock research…