Range Low Price High Price Comment
30 days $76.85 $85.37 Friday, 12th Jun 2026 ADM stock ended at $80.24. This is 1.70% more than the trading day before Thursday, 11th Jun 2026. During the day the stock fluctuated 2.64% from a day low at $78.18 to a day high of $80.25.
90 days $65.07 $85.37
52 weeks $49.66 $85.37

Historical Archer-Daniels-Midland Company prices

Date Open High Low Close Volume
Jun 12, 2026 $79.17 $80.25 $78.18 $80.24 2 033 506
Jun 11, 2026 $81.64 $81.64 $78.86 $78.90 3 378 566
Jun 10, 2026 $80.13 $82.54 $80.12 $81.28 3 083 345
Jun 09, 2026 $80.00 $80.37 $79.07 $80.12 2 863 299
Jun 08, 2026 $82.01 $82.69 $80.19 $80.22 3 637 951
Jun 05, 2026 $83.00 $83.19 $80.86 $80.92 3 513 019
Jun 04, 2026 $83.13 $84.74 $82.56 $83.37 2 689 070
Jun 03, 2026 $82.90 $85.37 $82.43 $84.11 3 559 600
Jun 02, 2026 $82.86 $83.60 $81.65 $82.46 4 174 230
Jun 01, 2026 $79.72 $82.83 $79.05 $82.62 2 983 065
May 29, 2026 $79.91 $80.80 $79.54 $79.78 2 052 341
May 28, 2026 $79.05 $81.06 $79.05 $80.04 3 310 048
May 27, 2026 $77.99 $80.38 $77.26 $79.55 3 066 245
May 26, 2026 $77.85 $79.23 $76.85 $78.01 3 009 179
May 22, 2026 $77.28 $78.56 $77.06 $77.52 2 470 684
May 21, 2026 $77.87 $78.81 $77.03 $77.12 3 285 815
May 20, 2026 $79.01 $79.20 $77.06 $77.55 3 586 736
May 19, 2026 $80.76 $80.76 $78.29 $79.39 3 468 813
May 18, 2026 $80.38 $81.38 $79.19 $80.91 2 504 632
May 15, 2026 $81.02 $81.88 $79.43 $80.40 4 553 136
May 14, 2026 $82.29 $82.61 $81.00 $81.41 2 709 338
May 13, 2026 $81.27 $83.10 $80.66 $82.89 4 138 123
May 12, 2026 $80.00 $81.87 $79.39 $80.73 3 420 336
May 11, 2026 $78.09 $79.91 $78.00 $79.84 3 376 571
May 08, 2026 $77.57 $78.29 $77.06 $77.66 2 232 520

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADM stock historical prices to predict future price movements?
Trend Analysis: Examine the ADM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ARCHER-DANIELS-MIDLAND COMPANY
Archer-Daniels-Midland
Archer-Daniels-Midland Company procures, transports, stores, processes, and merchandises agricultural commodities, products, and ingredients in the United States, Switzerland, Cayman Islands, Brazil, Mexico, the United Kingdom, and internationally. The company operates through three segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. It procures, stores, cleans, and transports agricultural raw materials, such as oilseeds, c...
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
13.43% Jun 05
TPR
$140.47
4.95% Jun 04
LITE
$905.00
1.83% Jun 01
RUN
$12.83
0.468% May 06
GLBE
$31.61
3.54% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE