Archer-Daniels-Midland (ADM)

Historical Prices For Archer-Daniels-Midland (ADM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	60.47	60.66	59.97	60.31	1,800,869	60.31
12/01/2025	60.87	61.37	60.43	60.52	2,450,062	60.52
11/28/2025	60.43	61.08	60.41	60.74	1,139,829	60.74
11/26/2025	59.55	61.05	59.55	60.55	2,159,218	60.55
11/25/2025	58.95	59.81	58.74	59.70	2,315,674	59.70
11/24/2025	58.41	58.94	57.94	58.65	5,765,006	58.65
11/21/2025	57.97	59.29	57.73	58.63	3,103,735	58.63
11/20/2025	58.24	58.98	57.85	57.87	2,996,892	57.87
11/19/2025	60.30	60.56	56.80	58.23	5,265,217	58.23
11/18/2025	58.98	61.13	58.25	61.03	3,312,184	60.52
11/17/2025	58.62	59.70	58.43	58.74	2,404,571	58.25
11/14/2025	58.75	59.78	58.05	58.61	3,103,302	58.12
11/13/2025	57.89	59.72	57.85	58.83	3,691,366	58.34
11/12/2025	57.17	58.16	57.02	57.75	3,130,663	57.27
11/11/2025	56.37	57.69	56.02	57.63	3,394,122	57.15
11/10/2025	57.06	57.06	55.58	56.00	4,063,238	55.53
11/07/2025	56.99	56.99	56.22	56.98	3,740,100	56.50
11/06/2025	56.13	57.39	56.13	56.72	4,018,986	56.25
11/05/2025	58.67	58.79	56.12	56.29	5,743,586	55.82
11/04/2025	56.15	61.90	55.60	60.12	8,265,205	59.62
11/03/2025	60.10	61.03	59.55	60.09	3,877,331	59.59
10/31/2025	60.36	60.84	59.59	60.53	4,037,567	60.02
10/30/2025	61.00	61.35	60.62	60.69	2,520,438	60.18
10/29/2025	60.97	61.33	60.39	60.52	3,182,695	60.01
10/28/2025	61.52	62.18	61.08	61.37	2,104,327	60.86
10/27/2025	64.76	65.00	61.51	61.94	3,409,547	61.42
10/24/2025	62.50	63.88	62.50	63.33	1,916,897	62.80
10/23/2025	62.50	63.00	61.90	62.51	2,047,841	61.99
10/22/2025	61.74	62.81	61.17	61.91	2,193,310	61.39
10/21/2025	63.10	63.33	61.07	61.72	2,822,674	61.20
10/20/2025	63.72	63.99	62.92	63.19	2,124,524	62.66
10/17/2025	62.35	63.36	61.86	63.33	3,048,605	62.80
10/16/2025	63.54	64.18	62.80	62.90	3,637,566	62.37
10/15/2025	63.04	64.57	62.22	63.38	5,344,034	62.85
10/14/2025	60.75	62.38	58.42	61.85	6,102,891	61.33
10/13/2025	61.04	62.44	60.66	61.64	3,609,531	61.12
10/10/2025	61.26	62.04	60.80	60.84	4,527,798	60.33
10/09/2025	62.28	63.11	61.05	61.31	3,706,623	60.80
10/08/2025	62.97	63.56	60.81	62.22	4,711,414	61.70
10/07/2025	62.33	63.42	62.07	62.89	3,486,775	62.36
10/06/2025	61.05	63.19	60.61	62.45	4,057,808	61.93
10/03/2025	58.91	61.25	58.83	61.04	4,260,906	60.53
10/02/2025	59.07	59.51	58.89	59.11	2,725,168	58.62
10/01/2025	60.07	60.32	58.17	59.25	3,650,672	58.75
9/30/2025	60.20	60.58	59.69	59.74	3,233,568	59.24
9/29/2025	60.64	60.68	59.35	60.31	4,268,224	59.81
9/26/2025	61.31	61.54	59.36	60.60	5,884,383	60.09
9/25/2025	61.99	62.28	61.02	61.07	2,939,422	60.56
9/24/2025	61.03	62.05	60.91	61.48	2,537,662	60.97
9/23/2025	59.91	61.60	59.91	60.70	3,624,650	60.19
9/22/2025	61.23	61.33	58.46	59.86	4,342,609	59.36
9/19/2025	60.90	61.88	60.74	61.65	11,658,547	61.13
9/18/2025	61.27	61.27	60.63	60.83	2,837,695	60.32
9/17/2025	62.15	62.63	61.05	61.09	3,084,153	60.58
9/16/2025	60.77	62.92	59.91	62.35	4,665,598	61.83
9/15/2025	61.40	61.59	60.51	60.53	3,085,787	60.02
9/12/2025	61.30	61.77	61.16	61.57	2,289,911	61.06
9/11/2025	61.37	61.68	60.79	61.42	2,909,319	60.91
9/10/2025	62.02	62.24	59.57	61.41	3,606,202	60.90
9/09/2025	62.35	62.72	62.05	62.19	2,317,088	61.67
9/08/2025	62.84	63.25	61.39	62.30	4,161,752	61.78
9/05/2025	61.94	63.02	61.65	62.94	2,656,448	62.41
9/04/2025	61.88	62.19	61.34	61.94	2,691,225	61.42
9/03/2025	61.76	61.78	61.12	61.72	3,028,673	61.20