NYSE · ADM

Archer-Daniels-Midland Company

Consumer Defensive · Agricultural Farm Products

$82.45

Down-$2.56 (-3.10%)

Updated Oct 9, 2026, 11:20 PM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ADM

ADM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

ADM OHLC price history, latest 40 sessions
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