ADM
Archer-Daniels-Midland Company
$80.91
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $80.88 | $80.91 | 3.09M |
| May 15, 2026 | $81.02 | $80.40 | 4.57M |
| May 14, 2026 | $82.79 | $81.41 | 2.72M |
| May 13, 2026 | $81.27 | $82.89 | 4.14M |
| May 12, 2026 | $80.00 | $80.73 | 4.29M |
| May 11, 2026 | $78.09 | $79.84 | 3.38M |
| May 08, 2026 | $77.57 | $77.66 | 2.92M |
| May 07, 2026 | $78.40 | $77.53 | 4.88M |
| May 06, 2026 | $79.11 | $78.02 | 5.58M |
| May 05, 2026 | $76.27 | $79.17 | 9.82M |
| May 04, 2026 | $75.00 | $76.27 | 5.00M |
| May 01, 2026 | $74.64 | $74.94 | 3.82M |
| Apr 30, 2026 | $73.92 | $74.54 | 5.00M |
| Apr 29, 2026 | $73.15 | $74.27 | 5.14M |
| Apr 28, 2026 | $71.58 | $72.80 | 3.82M |
| Apr 27, 2026 | $69.51 | $70.55 | 4.21M |
| Apr 24, 2026 | $70.03 | $69.23 | 1.93M |
| Apr 23, 2026 | $69.45 | $70.03 | 2.08M |
| Apr 22, 2026 | $70.11 | $69.43 | 2.18M |
| Apr 21, 2026 | $68.68 | $69.83 | 2.91M |
| Apr 20, 2026 | $67.67 | $68.37 | 3.49M |
Key metrics
- Sector
- Consumer Defensive
- Market cap
- —
- Latest close
- $80.91