Archer-Daniels-Midland Co (ADM) stock
ADMNYSEFats & OilsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/306% above fair value
$76.91+0.71 (+0.93%)
Close on Oct 30, 2026Market cap $37.07BP/E 21.1Yield 2.65%
Price history
Archer-Daniels-Midland share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
+0.93% on the day
52-week range
$55.58 – $88.75
-13.3% from the high
Change over 52 weeks
+26.7%
From $60.69 on Oct 30, 2025
Average volume
3.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.50 | $77.32 | $75.86 | $76.91 | +0.93% | 4,139,047 |
| Oct 29, 2026 | $77.36 | $78.22 | $75.94 | $76.20 | -1.33% | 2,137,892 |
| Oct 28, 2026 | $77.96 | $78.26 | $76.83 | $77.23 | -1.24% | 1,946,000 |
| Oct 27, 2026 | $78.77 | $79.90 | $78.09 | $78.20 | -1.03% | 2,224,822 |
| Oct 26, 2026 | $79.97 | $81.18 | $79.00 | $79.01 | -1.41% | 2,516,827 |
| Oct 23, 2026 | $80.08 | $80.77 | $79.26 | $80.14 | +0.38% | 2,406,554 |
| Oct 22, 2026 | $79.72 | $79.92 | $78.18 | $79.84 | +0.60% | 2,648,477 |
| Oct 21, 2026 | $80.66 | $80.75 | $78.88 | $79.36 | -1.37% | 2,192,687 |
| Oct 20, 2026 | $80.84 | $81.00 | $80.07 | $80.46 | -0.06% | 1,721,150 |
| Oct 19, 2026 | $82.53 | $83.02 | $80.30 | $80.51 | -2.54% | 2,651,540 |
| Oct 16, 2026 | $83.38 | $84.03 | $82.34 | $82.61 | -0.39% | 2,851,860 |
| Oct 15, 2026 | $84.16 | $84.28 | $82.05 | $82.93 | -0.85% | 2,391,963 |
| Oct 14, 2026 | $84.18 | $84.25 | $82.29 | $83.64 | +0.53% | 2,961,381 |
| Oct 13, 2026 | $80.84 | $83.26 | $80.60 | $83.20 | +3.46% | 3,097,120 |
| Oct 12, 2026 | $80.50 | $81.45 | $79.75 | $80.42 | +0.66% | 4,295,835 |
| Oct 9, 2026 | $82.18 | $82.85 | $79.75 | $79.89 | -3.10% | 3,014,327 |
| Oct 8, 2026 | $82.11 | $83.07 | $82.02 | $82.45 | +1.36% | 3,009,024 |
| Oct 7, 2026 | $82.31 | $82.77 | $80.98 | $81.34 | -1.06% | 2,179,298 |
| Oct 6, 2026 | $82.26 | $82.89 | $81.25 | $82.21 | -0.32% | 2,185,781 |
| Oct 5, 2026 | $81.10 | $83.20 | $79.79 | $82.47 | +2.51% | 4,388,651 |
| Oct 2, 2026 | $78.67 | $80.86 | $78.41 | $80.45 | +1.17% | 3,472,348 |
| Oct 1, 2026 | $79.12 | $79.60 | $78.10 | $79.52 | +0.18% | 2,396,770 |
| Sep 30, 2026 | $79.19 | $80.29 | $79.08 | $79.38 | -0.03% | 3,134,584 |
| Sep 29, 2026 | $78.77 | $80.29 | $78.52 | $79.40 | -1.22% | 3,040,431 |
| Sep 28, 2026 | $81.90 | $82.09 | $80.31 | $80.38 | -0.91% | 2,882,951 |
| Sep 25, 2026 | $81.39 | $81.73 | $80.40 | $81.12 | -0.93% | 3,207,520 |
| Sep 24, 2026 | $82.58 | $83.04 | $81.57 | $81.88 | -0.33% | 2,735,980 |
| Sep 23, 2026 | $82.33 | $83.00 | $81.54 | $82.15 | -0.23% | 2,545,549 |
| Sep 22, 2026 | $82.88 | $83.83 | $82.29 | $82.34 | -1.25% | 2,553,966 |
| Sep 21, 2026 | $85.05 | $86.40 | $83.09 | $83.38 | -2.11% | 2,565,826 |
| Sep 18, 2026 | $87.73 | $87.93 | $84.32 | $85.18 | -3.30% | 10,796,440 |
| Sep 17, 2026 | $84.59 | $88.27 | $84.24 | $88.09 | +3.64% | 3,673,690 |
| Sep 16, 2026 | $85.71 | $86.71 | $84.52 | $85.00 | -1.86% | 4,164,775 |
| Sep 15, 2026 | $86.01 | $88.12 | $86.01 | $86.61 | +0.20% | 3,131,736 |
| Sep 14, 2026 | $87.37 | $88.73 | $86.06 | $86.44 | -0.32% | 3,427,512 |
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | -0.22% | 3,590,554 |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | +0.42% | 3,721,506 |
| Sep 9, 2026 | $85.64 | $87.08 | $84.74 | $86.55 | +2.43% | 5,196,766 |
| Sep 8, 2026 | $85.50 | $86.96 | $83.86 | $84.50 | -0.13% | 5,140,027 |
| Sep 4, 2026 | $83.67 | $85.05 | $83.01 | $84.61 | +0.27% | 2,363,065 |
| Sep 3, 2026 | $85.30 | $85.64 | $83.23 | $84.38 | -1.17% | 2,604,063 |
| Sep 2, 2026 | $84.65 | $86.11 | $83.05 | $85.38 | +0.98% | 3,482,790 |
| Sep 1, 2026 | $82.90 | $84.62 | $81.66 | $84.55 | +4.01% | 4,010,628 |
| Aug 31, 2026 | $82.27 | $82.96 | $78.97 | $81.29 | -0.31% | 5,425,821 |
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | +3.08% | 3,606,473 |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | -1.24% | 2,726,480 |
| Aug 26, 2026 | $78.92 | $80.52 | $78.22 | $80.09 | +1.17% | 2,551,904 |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | +1.28% | 4,226,235 |
| Aug 24, 2026 | $80.30 | $80.33 | $77.39 | $78.16 | -2.67% | 3,496,780 |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | -1.71% | 3,959,387 |
| Aug 20, 2026 | $80.96 | $83.84 | $80.96 | $81.70 | +1.16% | 3,388,540 |
| Aug 19, 2026 | $82.30 | $83.05 | $80.64 | $80.76 | -2.05% | 3,510,416 |
| Aug 18, 2026 | $82.12 | $83.27 | $81.01 | $82.45 | +1.43% | 3,513,679 |
| Aug 17, 2026 | $80.39 | $81.73 | $80.28 | $81.29 | +1.04% | 3,468,899 |
| Aug 14, 2026 | $80.44 | $81.06 | $79.86 | $80.45 | +0.37% | 2,065,876 |
| Aug 13, 2026 | $79.91 | $81.05 | $79.66 | $80.15 | +0.53% | 2,686,602 |
| Aug 12, 2026 | $80.00 | $80.78 | $79.27 | $79.73 | -0.91% | 4,830,184 |
| Aug 11, 2026 | $80.22 | $80.91 | $79.27 | $80.46 | -0.04% | 3,523,245 |
| Aug 10, 2026 | $76.22 | $80.64 | $76.22 | $80.49 | +5.09% | 5,510,298 |
| Aug 7, 2026 | $76.93 | $77.59 | $75.77 | $76.59 | -1.19% | 3,083,485 |
| Aug 6, 2026 | $78.59 | $79.37 | $77.09 | $77.51 | -0.09% | 4,386,609 |
| Aug 5, 2026 | $81.85 | $82.94 | $77.53 | $77.58 | -2.87% | 5,628,871 |
| Aug 4, 2026 | $78.09 | $80.22 | $77.53 | $79.87 | +2.32% | 5,074,065 |
| Aug 3, 2026 | $78.90 | $78.97 | $77.30 | $78.06 | -1.53% | 4,239,601 |
| Jul 31, 2026 | $80.30 | $80.44 | $79.17 | $79.27 | -1.66% | 7,588,486 |
| Jul 30, 2026 | $80.41 | $81.29 | $78.93 | $80.61 | +0.29% | 3,259,488 |
| Jul 29, 2026 | $84.04 | $84.16 | $80.07 | $80.38 | -3.37% | 5,106,291 |
| Jul 28, 2026 | $83.82 | $84.63 | $82.12 | $83.18 | -0.01% | 4,612,136 |
| Jul 27, 2026 | $84.43 | $84.50 | $82.49 | $83.19 | -3.18% | 3,733,804 |
| Jul 24, 2026 | $86.61 | $87.21 | $85.78 | $85.92 | -0.50% | 2,315,467 |
| Jul 23, 2026 | $87.32 | $88.46 | $86.09 | $86.35 | -1.11% | 2,573,867 |
| Jul 22, 2026 | $87.00 | $87.67 | $86.21 | $87.32 | +1.30% | 3,702,087 |
| Jul 21, 2026 | $86.39 | $87.33 | $85.46 | $86.20 | +0.62% | 3,669,939 |
| Jul 20, 2026 | $84.61 | $86.20 | $84.52 | $85.67 | -0.27% | 3,181,887 |
| Jul 17, 2026 | $83.70 | $86.00 | $83.70 | $85.90 | +3.49% | 4,330,798 |
| Jul 16, 2026 | $82.60 | $83.50 | $82.24 | $83.00 | +0.85% | 2,183,633 |
| Jul 15, 2026 | $82.21 | $82.72 | $81.46 | $82.30 | +0.02% | 2,421,671 |
| Jul 14, 2026 | $83.00 | $83.00 | $81.44 | $82.28 | +0.29% | 2,317,226 |
| Jul 13, 2026 | $81.16 | $82.47 | $80.73 | $82.04 | +2.03% | 2,700,732 |
| Jul 10, 2026 | $79.22 | $80.55 | $79.01 | $80.41 | +1.81% | 2,970,792 |
| Jul 9, 2026 | $79.61 | $80.85 | $78.90 | $78.98 | -1.63% | 3,112,072 |
| Jul 8, 2026 | $79.80 | $80.57 | $79.25 | $80.29 | +2.67% | 3,526,600 |
| Jul 7, 2026 | $78.75 | $79.01 | $76.73 | $78.20 | +0.35% | 4,442,781 |
| Jul 6, 2026 | $76.98 | $78.17 | $76.50 | $77.93 | +1.48% | 3,145,019 |
| Jul 2, 2026 | $76.70 | $77.49 | $76.05 | $76.79 | +0.23% | 2,595,787 |
| Jul 1, 2026 | $76.29 | $76.84 | $75.28 | $76.61 | +0.27% | 2,792,544 |
| Jun 30, 2026 | $77.37 | $77.79 | $76.02 | $76.40 | -0.61% | 2,970,166 |
| Jun 29, 2026 | $77.09 | $77.80 | $76.43 | $76.87 | +0.10% | 3,019,455 |
| Jun 26, 2026 | $76.44 | $78.13 | $76.28 | $76.79 | +0.33% | 4,072,547 |
| Jun 25, 2026 | $74.80 | $76.62 | $74.65 | $76.54 | +1.94% | 4,129,711 |
| Jun 24, 2026 | $75.98 | $75.98 | $71.62 | $75.08 | -1.00% | 5,438,778 |
| Jun 23, 2026 | $76.03 | $76.75 | $75.68 | $75.84 | -0.59% | 3,369,618 |
| Jun 22, 2026 | $75.45 | $76.52 | $74.52 | $76.29 | +1.58% | 3,567,709 |
| Jun 18, 2026 | $76.66 | $76.66 | $74.28 | $75.10 | -1.83% | 8,293,073 |
| Jun 17, 2026 | $77.50 | $77.50 | $75.60 | $76.50 | -1.95% | 3,450,335 |
| Jun 16, 2026 | $79.05 | $79.25 | $77.52 | $78.02 | -1.58% | 2,875,551 |
| Jun 15, 2026 | $79.06 | $79.42 | $77.72 | $79.27 | -1.21% | 3,456,719 |
| Jun 12, 2026 | $79.17 | $80.25 | $78.18 | $80.24 | +1.70% | 2,033,579 |
| Jun 11, 2026 | $81.64 | $81.64 | $78.86 | $78.90 | -2.93% | 3,379,947 |
| Jun 10, 2026 | $80.49 | $82.55 | $80.12 | $81.28 | +1.45% | 3,086,062 |
| Jun 9, 2026 | $80.00 | $80.38 | $79.07 | $80.12 | -0.12% | 2,951,639 |
| Jun 8, 2026 | $82.01 | $82.69 | $80.19 | $80.22 | -0.87% | 3,645,944 |
| Jun 5, 2026 | $83.00 | $83.19 | $80.87 | $80.92 | -2.94% | 3,513,019 |
| Jun 4, 2026 | $83.13 | $84.74 | $82.56 | $83.37 | -0.88% | 2,689,070 |
| Jun 3, 2026 | $82.90 | $85.37 | $82.43 | $84.11 | +2.00% | 3,559,593 |
| Jun 2, 2026 | $82.86 | $83.60 | $81.65 | $82.46 | -0.19% | 4,174,230 |
| Jun 1, 2026 | $79.72 | $82.83 | $79.05 | $82.62 | +3.56% | 2,983,065 |
| May 29, 2026 | $79.91 | $80.79 | $79.54 | $79.78 | -0.32% | 5,862,604 |
| May 28, 2026 | $79.05 | $81.06 | $79.05 | $80.04 | +0.62% | 3,683,723 |
| May 27, 2026 | $77.85 | $80.38 | $77.26 | $79.55 | +1.97% | 3,954,041 |
| May 26, 2026 | $77.85 | $79.23 | $76.85 | $78.01 | +0.63% | 3,308,291 |
| May 22, 2026 | $77.28 | $78.61 | $77.06 | $77.52 | +0.52% | 2,468,399 |
| May 21, 2026 | $77.87 | $78.81 | $77.03 | $77.12 | -0.55% | 3,411,778 |
| May 20, 2026 | $79.01 | $79.20 | $77.06 | $77.55 | -2.32% | 3,654,844 |
| May 19, 2026 | $80.80 | $80.90 | $78.26 | $79.39 | -1.88% | 4,489,652 |
| May 18, 2026 | $80.88 | $81.38 | $79.19 | $80.91 | +0.63% | 3,087,921 |
| May 15, 2026 | $81.02 | $81.88 | $79.43 | $80.40 | -1.24% | 4,574,989 |
| May 14, 2026 | $82.79 | $82.79 | $81.00 | $81.41 | -1.79% | 2,717,825 |
| May 13, 2026 | $81.27 | $83.10 | $80.66 | $82.89 | +2.68% | 4,139,976 |
| May 12, 2026 | $80.00 | $81.87 | $79.39 | $80.73 | +1.11% | 4,293,780 |
| May 11, 2026 | $78.09 | $79.91 | $78.00 | $79.84 | +2.81% | 3,377,589 |
| May 8, 2026 | $77.57 | $78.29 | $77.06 | $77.66 | +0.17% | 2,917,063 |
| May 7, 2026 | $78.40 | $79.72 | $76.64 | $77.53 | -0.63% | 4,879,596 |
| May 6, 2026 | $79.11 | $79.50 | $76.00 | $78.02 | -1.48% | 5,584,460 |
| May 5, 2026 | $76.27 | $81.75 | $75.63 | $79.19 | +3.83% | 9,815,233 |
| May 4, 2026 | $75.00 | $77.37 | $74.62 | $76.27 | +1.77% | 5,003,435 |
| May 1, 2026 | $74.64 | $75.45 | $74.06 | $74.94 | +0.54% | 3,823,652 |
| Apr 30, 2026 | $73.92 | $75.78 | $73.39 | $74.54 | +0.36% | 5,001,726 |
| Apr 29, 2026 | $73.15 | $74.89 | $73.15 | $74.27 | +2.02% | 5,136,033 |
| Apr 28, 2026 | $71.58 | $72.92 | $70.66 | $72.80 | +3.20% | 3,823,844 |
| Apr 27, 2026 | $69.51 | $70.74 | $69.26 | $70.54 | +1.89% | 4,208,781 |
| Apr 24, 2026 | $70.03 | $70.27 | $68.67 | $69.23 | -1.14% | 1,934,080 |
| Apr 23, 2026 | $69.45 | $70.52 | $69.45 | $70.03 | +0.86% | 2,076,185 |
| Apr 22, 2026 | $70.11 | $70.52 | $69.16 | $69.43 | -0.57% | 2,182,334 |
| Apr 21, 2026 | $68.68 | $69.92 | $68.03 | $69.83 | +2.14% | 2,906,775 |
| Apr 20, 2026 | $67.67 | $68.47 | $67.30 | $68.37 | +1.98% | 3,488,499 |
| Apr 17, 2026 | $66.95 | $67.25 | $66.06 | $67.04 | -2.39% | 4,257,235 |
| Apr 16, 2026 | $67.17 | $68.72 | $66.71 | $68.68 | +2.58% | 3,033,009 |
| Apr 15, 2026 | $68.35 | $68.64 | $66.86 | $66.95 | -2.75% | 3,245,147 |
| Apr 14, 2026 | $69.65 | $69.90 | $68.58 | $68.84 | -1.40% | 2,831,924 |
| Apr 13, 2026 | $70.54 | $70.99 | $69.10 | $69.82 | +0.13% | 2,663,602 |
| Apr 10, 2026 | $70.53 | $71.14 | $69.49 | $69.73 | -0.88% | 2,918,530 |
| Apr 9, 2026 | $71.63 | $72.66 | $69.85 | $70.35 | -1.91% | 3,171,118 |
| Apr 8, 2026 | $68.82 | $71.76 | $67.67 | $71.72 | -0.60% | 3,824,892 |
| Apr 7, 2026 | $73.38 | $73.69 | $71.62 | $72.15 | -1.68% | 2,679,527 |
| Apr 6, 2026 | $73.51 | $73.83 | $72.61 | $73.38 | -0.61% | 1,772,652 |
| Apr 2, 2026 | $72.76 | $73.99 | $72.07 | $73.83 | +2.02% | 3,406,735 |
| Apr 1, 2026 | $73.32 | $73.84 | $71.68 | $72.37 | -0.44% | 3,825,046 |
| Mar 31, 2026 | $72.13 | $73.35 | $71.63 | $72.69 | +1.31% | 4,043,408 |
| Mar 30, 2026 | $73.17 | $74.09 | $71.57 | $71.75 | -0.66% | 4,062,415 |
| Mar 27, 2026 | $72.00 | $74.19 | $71.71 | $72.23 | -0.14% | 6,175,599 |
| Mar 26, 2026 | $71.49 | $73.68 | $71.23 | $72.33 | +0.93% | 3,464,762 |
| Mar 25, 2026 | $70.90 | $71.89 | $70.49 | $71.66 | +0.31% | 2,906,188 |
| Mar 24, 2026 | $68.37 | $71.60 | $68.11 | $71.44 | +5.07% | 2,921,948 |
| Mar 23, 2026 | $66.24 | $68.47 | $65.94 | $67.99 | +2.75% | 3,417,273 |
| Mar 20, 2026 | $68.82 | $68.82 | $65.07 | $66.17 | -3.60% | 16,669,300 |
| Mar 19, 2026 | $70.42 | $70.62 | $68.13 | $68.64 | -3.15% | 5,365,742 |
| Mar 18, 2026 | $72.00 | $72.19 | $70.86 | $70.87 | -1.73% | 3,812,492 |
| Mar 17, 2026 | $71.37 | $73.13 | $70.99 | $72.12 | +1.94% | 3,916,127 |
| Mar 16, 2026 | $71.90 | $72.15 | $70.36 | $70.75 | -1.71% | 4,235,699 |
| Mar 13, 2026 | $73.50 | $73.70 | $71.40 | $71.98 | -0.72% | 4,379,207 |
| Mar 12, 2026 | $71.50 | $73.72 | $70.52 | $72.50 | +2.36% | 5,544,294 |
| Mar 11, 2026 | $68.93 | $71.43 | $68.91 | $70.83 | +2.08% | 5,840,133 |
| Mar 10, 2026 | $68.49 | $69.85 | $67.09 | $69.39 | +2.16% | 5,133,627 |
| Mar 9, 2026 | $67.51 | $68.74 | $66.31 | $67.92 | +0.71% | 3,646,375 |
| Mar 6, 2026 | $66.94 | $68.03 | $65.50 | $67.44 | +1.37% | 3,399,466 |
| Mar 5, 2026 | $67.02 | $67.07 | $65.96 | $66.53 | -1.03% | 2,874,110 |
| Mar 4, 2026 | $68.30 | $68.50 | $66.72 | $67.22 | -1.13% | 2,453,518 |
| Mar 3, 2026 | $68.44 | $68.65 | $67.17 | $67.99 | -2.33% | 3,012,049 |
| Mar 2, 2026 | $69.50 | $70.48 | $68.27 | $69.61 | +0.83% | 3,032,906 |
| Feb 27, 2026 | $67.43 | $69.10 | $66.83 | $69.04 | +2.40% | 5,021,518 |
| Feb 26, 2026 | $67.41 | $68.26 | $66.81 | $67.42 | -0.04% | 2,730,073 |
| Feb 25, 2026 | $68.07 | $68.57 | $65.88 | $67.45 | -0.84% | 2,677,595 |
| Feb 24, 2026 | $67.65 | $68.72 | $66.88 | $68.02 | +0.49% | 2,350,669 |
| Feb 23, 2026 | $67.86 | $69.39 | $67.43 | $67.69 | -0.28% | 2,177,158 |
| Feb 20, 2026 | $69.00 | $69.20 | $67.60 | $67.88 | -1.42% | 2,697,762 |
| Feb 19, 2026 | $67.69 | $68.98 | $67.22 | $68.86 | +1.98% | 2,748,914 |
| Feb 18, 2026 | $68.23 | $68.86 | $67.20 | $67.52 | -1.53% | 3,578,616 |
| Feb 17, 2026 | $68.77 | $69.15 | $66.55 | $68.57 | -1.35% | 3,993,613 |
| Feb 13, 2026 | $69.13 | $70.06 | $68.37 | $69.51 | +0.01% | 3,063,865 |
| Feb 12, 2026 | $69.27 | $70.09 | $68.59 | $69.50 | +0.29% | 3,508,285 |
| Feb 11, 2026 | $68.90 | $69.94 | $68.45 | $69.30 | +0.99% | 6,429,071 |
| Feb 10, 2026 | $67.59 | $68.68 | $67.26 | $68.62 | +1.89% | 3,194,778 |
| Feb 9, 2026 | $66.34 | $67.57 | $65.50 | $67.35 | +1.54% | 3,275,103 |
| Feb 6, 2026 | $65.37 | $67.81 | $65.22 | $66.33 | +1.38% | 2,761,894 |
| Feb 5, 2026 | $67.56 | $67.56 | $64.86 | $65.43 | -2.84% | 3,169,890 |
| Feb 4, 2026 | $67.12 | $67.88 | $66.53 | $67.34 | -0.07% | 5,968,671 |
| Feb 3, 2026 | $62.42 | $68.24 | $62.40 | $67.39 | -1.01% | 7,404,878 |
| Feb 2, 2026 | $67.18 | $68.37 | $66.77 | $68.08 | +1.14% | 5,608,041 |
| Jan 30, 2026 | $66.52 | $67.34 | $66.16 | $67.31 | +0.58% | 5,377,467 |
| Jan 29, 2026 | $67.97 | $69.06 | $66.85 | $66.92 | -0.71% | 5,621,602 |
| Jan 28, 2026 | $68.83 | $69.75 | $67.05 | $67.40 | -1.22% | 3,237,876 |
| Jan 27, 2026 | $67.26 | $68.45 | $66.85 | $68.23 | +1.28% | 2,586,202 |
| Jan 26, 2026 | $67.82 | $67.89 | $67.01 | $67.37 | -0.21% | 2,752,205 |
| Jan 23, 2026 | $67.59 | $68.06 | $66.69 | $67.51 | +0.58% | 3,013,769 |
| Jan 22, 2026 | $67.84 | $68.05 | $66.88 | $67.12 | -0.86% | 3,993,851 |
| Jan 21, 2026 | $66.07 | $67.84 | $65.42 | $67.70 | +2.76% | 3,769,754 |
| Jan 20, 2026 | $64.90 | $66.17 | $63.94 | $65.88 | +1.07% | 4,052,076 |
| Jan 16, 2026 | $66.00 | $66.53 | $64.96 | $65.18 | -2.09% | 3,660,749 |
| Jan 15, 2026 | $64.42 | $66.63 | $64.36 | $66.57 | +3.05% | 5,085,324 |
| Jan 14, 2026 | $63.64 | $65.71 | $63.64 | $64.60 | +1.92% | 5,476,376 |
| Jan 13, 2026 | $62.20 | $63.42 | $62.01 | $63.38 | +1.90% | 2,717,999 |
| Jan 12, 2026 | $62.22 | $62.75 | $61.84 | $62.20 | +0.42% | 2,758,841 |
| Jan 9, 2026 | $61.77 | $62.42 | $60.94 | $61.94 | +1.23% | 3,568,058 |
| Jan 8, 2026 | $58.16 | $62.38 | $58.16 | $61.19 | +4.56% | 4,790,291 |
| Jan 7, 2026 | $60.26 | $60.38 | $58.16 | $58.52 | -3.26% | 3,181,848 |
| Jan 6, 2026 | $59.91 | $61.06 | $59.10 | $60.49 | +1.53% | 4,020,451 |
| Jan 5, 2026 | $58.48 | $59.66 | $57.81 | $59.58 | +0.90% | 3,684,587 |
| Jan 2, 2026 | $57.44 | $59.35 | $57.21 | $59.05 | +2.71% | 2,972,292 |
| Dec 31, 2025 | $58.10 | $58.26 | $57.46 | $57.49 | -1.17% | 1,589,506 |
| Dec 30, 2025 | $58.25 | $58.71 | $58.03 | $58.17 | -0.09% | 2,017,448 |
| Dec 29, 2025 | $57.90 | $58.44 | $57.72 | $58.22 | +0.54% | 1,764,928 |
| Dec 26, 2025 | $57.71 | $57.95 | $57.54 | $57.91 | +0.22% | 1,172,220 |
| Dec 24, 2025 | $57.81 | $58.10 | $57.65 | $57.78 | +0.54% | 767,841 |
| Dec 23, 2025 | $57.84 | $58.02 | $57.29 | $57.47 | -0.66% | 2,073,125 |
| Dec 22, 2025 | $57.86 | $58.33 | $57.48 | $57.85 | -0.67% | 2,328,966 |
| Dec 19, 2025 | $58.18 | $58.74 | $57.65 | $58.24 | -0.10% | 7,828,845 |
| Dec 18, 2025 | $58.46 | $59.09 | $58.29 | $58.30 | -0.44% | 2,871,232 |
| Dec 17, 2025 | $58.56 | $59.36 | $58.12 | $58.56 | +1.00% | 2,901,137 |
| Dec 16, 2025 | $58.78 | $59.62 | $57.89 | $57.98 | -3.69% | 3,847,963 |
| Dec 15, 2025 | $59.69 | $60.37 | $59.05 | $60.20 | +0.32% | 2,646,011 |
| Dec 12, 2025 | $60.16 | $60.59 | $59.12 | $60.01 | +0.15% | 2,996,569 |
| Dec 11, 2025 | $58.42 | $59.96 | $58.42 | $59.92 | +2.94% | 2,427,449 |
| Dec 10, 2025 | $58.28 | $58.99 | $57.17 | $58.21 | +0.24% | 2,961,968 |
| Dec 9, 2025 | $57.86 | $59.11 | $57.80 | $58.07 | +0.22% | 2,543,497 |
| Dec 8, 2025 | $58.90 | $58.97 | $57.86 | $57.94 | -1.81% | 2,428,449 |
| Dec 5, 2025 | $59.12 | $59.59 | $58.97 | $59.01 | -0.59% | 1,925,474 |
| Dec 4, 2025 | $59.98 | $60.07 | $57.95 | $59.36 | -0.74% | 2,924,768 |
| Dec 3, 2025 | $60.68 | $61.17 | $59.66 | $59.80 | -0.85% | 2,239,402 |
| Dec 2, 2025 | $60.47 | $60.66 | $59.97 | $60.31 | -0.35% | 1,800,934 |
| Dec 1, 2025 | $60.87 | $61.37 | $60.43 | $60.52 | -0.36% | 2,449,999 |
| Nov 28, 2025 | $60.43 | $61.08 | $60.41 | $60.74 | +0.31% | 1,139,827 |
| Nov 26, 2025 | $59.55 | $61.05 | $59.55 | $60.55 | +1.42% | 2,159,217 |
| Nov 25, 2025 | $58.95 | $59.81 | $58.74 | $59.70 | +1.79% | 2,315,679 |
| Nov 24, 2025 | $58.41 | $58.94 | $57.94 | $58.65 | +0.03% | 5,781,954 |
| Nov 21, 2025 | $57.97 | $59.29 | $57.74 | $58.63 | +1.31% | 3,103,733 |
| Nov 20, 2025 | $58.24 | $58.99 | $57.85 | $57.87 | -0.62% | 2,997,430 |
| Nov 19, 2025 | $60.30 | $60.57 | $56.80 | $58.23 | -4.59% | 5,265,287 |
| Nov 18, 2025 | $58.98 | $61.13 | $58.25 | $61.03 | +3.90% | 3,312,330 |
| Nov 17, 2025 | $58.62 | $59.70 | $58.43 | $58.74 | +0.22% | 2,404,601 |
| Nov 14, 2025 | $58.75 | $59.78 | $58.06 | $58.61 | -0.37% | 3,103,301 |
| Nov 13, 2025 | $57.89 | $59.72 | $57.85 | $58.83 | +1.87% | 3,691,625 |
| Nov 12, 2025 | $57.17 | $58.16 | $57.02 | $57.75 | +0.21% | 3,130,666 |
| Nov 11, 2025 | $56.37 | $57.69 | $56.02 | $57.63 | +2.91% | 3,394,208 |
| Nov 10, 2025 | $57.06 | $57.06 | $55.58 | $56.00 | -1.72% | 4,063,239 |
| Nov 7, 2025 | $56.99 | $56.99 | $56.22 | $56.98 | +0.46% | 3,740,096 |
| Nov 6, 2025 | $56.13 | $57.39 | $56.13 | $56.72 | +0.76% | 4,019,004 |
| Nov 5, 2025 | $58.67 | $58.79 | $56.12 | $56.29 | -6.37% | 5,743,975 |
| Nov 4, 2025 | $56.15 | $61.90 | $55.60 | $60.12 | +0.05% | 8,265,575 |
| Nov 3, 2025 | $60.10 | $61.03 | $59.55 | $60.09 | -0.73% | 3,877,373 |
| Oct 31, 2025 | $60.36 | $60.84 | $59.60 | $60.53 | -0.26% | 4,037,566 |
| Oct 30, 2025 | $61.00 | $61.36 | $60.62 | $60.69 | +0.28% | 2,521,048 |
| Oct 29, 2025 | $60.97 | $61.33 | $60.39 | $60.52 | -1.39% | 3,183,165 |
| Oct 28, 2025 | $61.52 | $62.18 | $61.08 | $61.37 | -0.92% | 2,104,474 |
| Oct 27, 2025 | $64.76 | $65.00 | $61.51 | $61.94 | -2.19% | 3,409,645 |
| Oct 24, 2025 | $62.50 | $63.88 | $62.50 | $63.33 | +1.31% | 1,916,896 |
| Oct 23, 2025 | $62.50 | $63.00 | $61.90 | $62.51 | +0.97% | 2,047,840 |
| Oct 22, 2025 | $61.74 | $62.81 | $61.18 | $61.91 | +0.31% | 2,193,309 |
| Oct 21, 2025 | $63.10 | $63.33 | $61.07 | $61.72 | -2.33% | 2,822,682 |
| Oct 20, 2025 | $63.72 | $63.99 | $62.92 | $63.19 | – | 2,124,523 |
Seasonality
ADM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.7% | 3.9% | 1.6% | -0.2% | -0.2% | 4.2% | 2.3% | -0.8% | 0.5% | 1.2% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 17.1% | 3.3% | 5.3% | 2.5% | 7.7% | -4.2% | 3.8% | 3.2% | -2.3% | -3.1% | ||
| 2025 | 1.4% | -6.8% | 1.7% | -0.5% | 2.1% | 9.3% | 2.7% | 16.6% | -4.6% | 1.3% | 1.2% | -5.4% |
| 2024 | -23.0% | -3.5% | 18.3% | -6.6% | 7.3% | -3.2% | 2.6% | -0.8% | -2.0% | -7.6% | -0.2% | -7.5% |
| 2023 | -10.8% | -3.4% | 0.1% | -2.0% | -9.0% | 6.9% | 12.4% | -6.2% | -4.9% | -5.1% | 3.7% | -2.0% |
| 2022 | 11.0% | 5.2% | 15.1% | -0.8% | 1.9% | -14.6% | 6.7% | 6.7% | -8.5% | 20.5% | 1.0% | -4.8% |
| 2021 | -0.8% | 13.9% | 0.7% | 10.8% | 6.0% | -8.9% | -1.5% | 1.1% | 0.0% | 7.0% | -2.6% | 8.6% |
| 2020 | -3.4% | -15.2% | -6.6% | 5.6% | 6.9% | 1.5% | 7.3% | 5.4% | 3.9% | -0.5% | 8.4% | 1.3% |
| 2019 | 9.6% | -4.6% | 1.5% | 3.4% | -13.3% | 6.5% | 0.7% | -6.5% | 7.9% | 2.4% | 3.0% | 8.0% |
| 2018 | 7.2% | -2.6% | 4.5% | 4.6% | -2.9% | 4.8% | 5.3% | 5.1% | -0.3% | -6.0% | -1.9% | -11.0% |
| 2017 | -3.0% | 6.9% | -2.0% | -0.6% | -8.4% | -0.5% | 1.9% | -1.3% | 2.9% | -3.9% | -1.6% | 0.5% |