Comparing Back to the side-by-side chart ↗
Archer-Daniels-Midland Company (ADM) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -6.1% vs the 50-day and +0.9% vs the 200-day average, 13.3% below the 52-week high and +41.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Archer-Daniels-Midland Company trades 6.1% below its 50-day and 0.9% above its 200-day moving average. (as of 2026-10-30)
Archer-Daniels-Midland processes and trades agricultural raw materials into ingredients for food, animal feed and industrial use. It buys, stores and ships grains and oilseeds, crushes soybeans and other seeds into oils and protein meals, and mills corn and wheat into starches, sweeteners and feed by-products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADM overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 76.50 | 77.32 | 75.86 | 76.91 | +0.93% | 3,996,294 |
| 2026-10-29 | 77.36 | 78.22 | 75.94 | 76.20 | -1.33% | 2,136,900 |
| 2026-10-28 | 77.96 | 78.26 | 76.83 | 77.23 | -1.24% | 1,945,700 |
| 2026-10-27 | 78.77 | 79.90 | 78.09 | 78.20 | -1.03% | 2,224,300 |
| 2026-10-26 | 79.97 | 81.18 | 79.00 | 79.01 | -1.41% | 2,515,600 |
| 2026-10-23 | 80.08 | 80.77 | 79.26 | 80.14 | +0.38% | 2,406,500 |
| 2026-10-22 | 79.72 | 79.92 | 78.18 | 79.84 | +0.60% | 2,648,400 |
| 2026-10-21 | 80.66 | 80.75 | 78.88 | 79.36 | -1.37% | 2,192,100 |
| 2026-10-20 | 80.84 | 81.00 | 80.07 | 80.46 | -0.06% | 1,720,900 |
| 2026-10-19 | 82.53 | 83.02 | 80.30 | 80.51 | -2.54% | 2,651,500 |
| 2026-10-16 | 83.38 | 84.03 | 82.34 | 82.61 | -0.39% | 2,850,800 |
| 2026-10-15 | 84.16 | 84.28 | 82.05 | 82.93 | -0.85% | 2,391,600 |
| 2026-10-14 | 84.18 | 84.25 | 82.29 | 83.64 | +0.53% | 2,959,900 |
| 2026-10-13 | 80.84 | 83.26 | 80.60 | 83.20 | +3.46% | 3,097,000 |
| 2026-10-12 | 80.50 | 81.45 | 79.75 | 80.42 | +0.66% | 4,295,800 |
| 2026-10-09 | 82.18 | 82.85 | 79.75 | 79.89 | -3.10% | 3,013,100 |
| 2026-10-08 | 82.11 | 83.07 | 82.02 | 82.45 | +1.36% | 3,009,000 |
| 2026-10-07 | 82.31 | 82.77 | 80.98 | 81.34 | -1.06% | 2,179,000 |
| 2026-10-06 | 82.26 | 82.89 | 81.25 | 82.21 | -0.32% | 2,185,300 |
| 2026-10-05 | 81.10 | 83.20 | 79.79 | 82.47 | +2.51% | 4,387,400 |
| 2026-10-02 | 78.67 | 80.86 | 78.41 | 80.45 | +1.17% | 3,472,300 |
| 2026-10-01 | 79.12 | 79.60 | 78.10 | 79.52 | +0.18% | 2,395,600 |
| 2026-09-30 | 79.19 | 80.29 | 79.08 | 79.38 | -0.03% | 3,134,300 |
| 2026-09-29 | 78.77 | 80.29 | 78.52 | 79.40 | -1.22% | 3,040,300 |
| 2026-09-28 | 81.90 | 82.09 | 80.31 | 80.38 | -0.91% | 2,883,000 |
| 2026-09-25 | 81.39 | 81.73 | 80.40 | 81.12 | -0.93% | 3,206,200 |
| 2026-09-24 | 82.58 | 83.04 | 81.57 | 81.88 | -0.33% | 2,735,900 |
| 2026-09-23 | 82.33 | 83.00 | 81.54 | 82.15 | -0.23% | 2,545,200 |
| 2026-09-22 | 82.88 | 83.83 | 82.29 | 82.34 | -1.25% | 2,553,800 |
| 2026-09-21 | 85.05 | 86.40 | 83.09 | 83.38 | -2.11% | 2,564,900 |
| 2026-09-18 | 87.73 | 87.93 | 84.32 | 85.18 | -3.30% | 10,792,400 |
| 2026-09-17 | 84.59 | 88.27 | 84.24 | 88.09 | +3.64% | 3,673,200 |
| 2026-09-16 | 85.71 | 86.71 | 84.52 | 85.00 | -1.86% | 4,164,400 |
| 2026-09-15 | 86.01 | 88.12 | 86.01 | 86.61 | +0.20% | 3,131,500 |
| 2026-09-14 | 87.37 | 88.73 | 86.06 | 86.44 | -0.32% | 3,427,200 |
| 2026-09-11 | 86.85 | 88.04 | 86.07 | 86.72 | -0.22% | 3,590,500 |
| 2026-09-10 | 88.00 | 88.75 | 86.38 | 86.91 | +0.42% | 3,721,000 |
| 2026-09-09 | 85.64 | 87.08 | 84.74 | 86.55 | +2.43% | 5,196,600 |
| 2026-09-08 | 85.50 | 86.96 | 83.86 | 84.50 | -0.13% | 5,139,700 |
| 2026-09-04 | 83.67 | 85.05 | 83.01 | 84.61 | +0.27% | 2,362,900 |
| 2026-09-03 | 85.30 | 85.64 | 83.23 | 84.38 | -1.17% | 2,604,000 |
| 2026-09-02 | 84.65 | 86.11 | 83.05 | 85.38 | +0.98% | 3,482,500 |
| 2026-09-01 | 82.90 | 84.62 | 81.66 | 84.55 | +4.01% | 4,010,000 |
| 2026-08-31 | 82.27 | 82.96 | 78.97 | 81.29 | -0.31% | 5,425,800 |
| 2026-08-28 | 80.09 | 81.68 | 79.22 | 81.54 | +3.08% | 3,606,300 |
| 2026-08-27 | 79.87 | 80.91 | 79.02 | 79.10 | -1.24% | 2,725,400 |
| 2026-08-26 | 78.92 | 80.52 | 78.22 | 80.09 | +1.17% | 2,551,700 |
| 2026-08-25 | 77.54 | 79.64 | 75.86 | 79.16 | +1.28% | 4,226,235 |
| 2026-08-24 | 80.30 | 80.33 | 77.39 | 78.16 | -2.67% | 3,496,780 |
| 2026-08-21 | 82.35 | 83.39 | 79.13 | 80.30 | -1.71% | 3,959,300 |
| 2026-08-20 | 80.96 | 83.84 | 80.96 | 81.70 | +1.16% | 3,388,500 |
| 2026-08-19 | 82.30 | 83.05 | 80.64 | 80.76 | -2.05% | 3,510,300 |
| 2026-08-18 | 82.12 | 83.27 | 81.01 | 82.45 | +1.43% | 3,513,600 |
| 2026-08-17 | 80.39 | 81.73 | 80.28 | 81.29 | +1.04% | 3,468,900 |
| 2026-08-14 | 80.44 | 81.06 | 79.86 | 80.45 | +0.37% | 2,065,600 |
| 2026-08-13 | 79.91 | 81.05 | 79.66 | 80.15 | +0.53% | 2,686,600 |
| 2026-08-12 | 80.00 | 80.78 | 79.27 | 79.73 | -0.91% | 4,830,200 |
| 2026-08-11 | 80.22 | 80.91 | 79.27 | 80.46 | -0.04% | 3,523,200 |
| 2026-08-10 | 76.22 | 80.64 | 76.22 | 80.49 | +5.09% | 5,510,000 |
| 2026-08-07 | 76.93 | 77.59 | 75.77 | 76.59 | -1.19% | 3,083,500 |
| 2026-08-06 | 78.59 | 79.37 | 77.09 | 77.51 | -0.09% | 4,386,500 |
| 2026-08-05 | 81.85 | 82.94 | 77.53 | 77.58 | -2.87% | 5,628,900 |
| 2026-08-04 | 78.09 | 80.22 | 77.53 | 79.87 | +2.32% | 5,074,065 |
| 2026-08-03 | 78.90 | 78.97 | 77.30 | 78.06 | -1.53% | 4,239,601 |
| 2026-07-31 | 80.30 | 80.44 | 79.17 | 79.27 | -1.66% | 7,588,500 |
| 2026-07-30 | 80.41 | 81.29 | 78.93 | 80.61 | +0.29% | 3,258,800 |
| 2026-07-29 | 84.04 | 84.16 | 80.07 | 80.38 | -3.37% | 5,105,000 |
| 2026-07-28 | 83.82 | 84.63 | 82.12 | 83.18 | -0.01% | 4,612,100 |
| 2026-07-27 | 84.43 | 84.50 | 82.49 | 83.19 | -3.18% | 3,733,100 |
| 2026-07-24 | 86.61 | 87.21 | 85.78 | 85.92 | -0.50% | 2,315,100 |
| 2026-07-23 | 87.32 | 88.46 | 86.09 | 86.35 | -1.11% | 2,573,800 |
| 2026-07-22 | 87.00 | 87.67 | 86.21 | 87.32 | +1.30% | 3,702,100 |
| 2026-07-21 | 86.39 | 87.33 | 85.46 | 86.20 | +0.62% | 3,669,939 |
| 2026-07-20 | 84.61 | 86.20 | 84.52 | 85.67 | -0.27% | 3,181,887 |
| 2026-07-17 | 83.70 | 86.00 | 83.70 | 85.90 | +3.49% | 4,330,500 |
| 2026-07-16 | 82.60 | 83.50 | 82.24 | 83.00 | +0.85% | 2,183,500 |
| 2026-07-15 | 82.21 | 82.72 | 81.46 | 82.30 | +0.02% | 2,421,600 |
| 2026-07-14 | 83.00 | 83.00 | 81.44 | 82.28 | +0.29% | 2,317,000 |
| 2026-07-13 | 81.16 | 82.47 | 80.73 | 82.04 | +2.03% | 2,700,700 |
| 2026-07-10 | 79.22 | 80.55 | 79.01 | 80.41 | +1.81% | 2,970,700 |
| 2026-07-09 | 79.61 | 80.85 | 78.90 | 78.98 | -1.63% | 3,112,000 |
| 2026-07-08 | 79.80 | 80.57 | 79.25 | 80.29 | +2.67% | 3,526,400 |
| 2026-07-07 | 78.75 | 79.01 | 76.73 | 78.20 | +0.35% | 4,442,400 |
| 2026-07-06 | 76.98 | 78.17 | 76.50 | 77.93 | +1.48% | 3,145,000 |
| 2026-07-02 | 76.70 | 77.49 | 76.05 | 76.79 | +0.23% | 2,595,500 |
| 2026-07-01 | 76.29 | 76.84 | 75.28 | 76.61 | +0.27% | 2,792,500 |
| 2026-06-30 | 77.37 | 77.79 | 76.02 | 76.40 | -0.61% | 2,970,200 |
| 2026-06-29 | 77.09 | 77.80 | 76.43 | 76.87 | +0.10% | 3,019,400 |
| 2026-06-26 | 76.44 | 78.13 | 76.28 | 76.79 | +0.33% | 4,072,300 |
| 2026-06-25 | 74.80 | 76.62 | 74.65 | 76.54 | +1.94% | 4,129,500 |
| 2026-06-24 | 75.98 | 75.98 | 71.62 | 75.08 | -1.00% | 5,438,800 |
| 2026-06-23 | 76.03 | 76.75 | 75.68 | 75.84 | -0.59% | 3,369,300 |
| 2026-06-22 | 75.45 | 76.52 | 74.52 | 76.29 | +1.58% | 3,567,700 |
| 2026-06-18 | 76.66 | 76.66 | 74.28 | 75.10 | -1.83% | 8,293,100 |
| 2026-06-17 | 77.50 | 77.50 | 75.60 | 76.50 | -1.95% | 3,450,300 |
| 2026-06-16 | 79.05 | 79.25 | 77.52 | 78.02 | -1.58% | 2,875,500 |
| 2026-06-15 | 79.06 | 79.42 | 77.72 | 79.27 | -1.21% | 3,456,600 |
| 2026-06-12 | 79.17 | 80.25 | 78.18 | 80.24 | +1.70% | 2,033,500 |
| 2026-06-11 | 81.64 | 81.64 | 78.86 | 78.90 | -2.93% | 3,379,900 |
| 2026-06-10 | 80.49 | 82.55 | 80.12 | 81.28 | +1.45% | 3,086,100 |
| 2026-06-09 | 80.00 | 80.38 | 79.07 | 80.12 | -0.12% | 2,951,600 |
| 2026-06-08 | 82.01 | 82.69 | 80.19 | 80.22 | -0.87% | 3,645,900 |
| 2026-06-05 | 83.00 | 83.19 | 80.87 | 80.92 | -2.94% | 3,512,900 |
| 2026-06-04 | 83.13 | 84.74 | 82.56 | 83.37 | -0.88% | 2,689,000 |
| 2026-06-03 | 82.90 | 85.37 | 82.43 | 84.11 | +2.00% | 3,559,600 |
| 2026-06-02 | 82.86 | 83.60 | 81.65 | 82.46 | -0.19% | 4,174,200 |
| 2026-06-01 | 79.72 | 82.83 | 79.05 | 82.62 | +3.56% | 2,983,000 |
| 2026-05-29 | 79.91 | 80.79 | 79.54 | 79.78 | -0.32% | 5,862,500 |
| 2026-05-28 | 79.05 | 81.06 | 79.05 | 80.04 | +0.62% | 3,683,600 |
| 2026-05-27 | 77.85 | 80.38 | 77.26 | 79.55 | +1.97% | 3,953,200 |
| 2026-05-26 | 77.85 | 79.23 | 76.85 | 78.01 | +0.63% | 3,308,100 |
| 2026-05-22 | 77.28 | 78.61 | 77.06 | 77.52 | +0.52% | 2,468,300 |
| 2026-05-21 | 77.87 | 78.81 | 77.03 | 77.12 | -0.55% | 3,411,800 |
| 2026-05-20 | 79.01 | 79.20 | 77.06 | 77.55 | -2.32% | 3,654,800 |
| 2026-05-19 | 80.80 | 80.90 | 78.26 | 79.39 | -1.88% | 4,489,600 |
| 2026-05-18 | 80.88 | 81.38 | 79.19 | 80.91 | +0.63% | 3,087,600 |
| 2026-05-15 | 81.02 | 81.88 | 79.43 | 80.40 | -1.24% | 4,574,600 |
| 2026-05-14 | 82.79 | 82.79 | 81.00 | 81.41 | -1.79% | 2,717,600 |
| 2026-05-13 | 81.27 | 83.10 | 80.66 | 82.89 | +2.68% | 4,140,000 |
| 2026-05-12 | 80.00 | 81.87 | 79.39 | 80.73 | +1.11% | 4,293,800 |
| 2026-05-11 | 78.09 | 79.91 | 78.00 | 79.84 | +2.81% | 3,377,600 |
| 2026-05-08 | 77.57 | 78.29 | 77.06 | 77.66 | +0.17% | 2,916,900 |
| 2026-05-07 | 78.40 | 79.72 | 76.64 | 77.53 | -0.63% | 4,879,600 |
| 2026-05-06 | 79.11 | 79.50 | 76.00 | 78.02 | -1.48% | 5,584,500 |
| 2026-05-05 | 76.27 | 81.75 | 75.63 | 79.19 | +3.83% | 9,815,200 |
| 2026-05-04 | 75.00 | 77.37 | 74.62 | 76.27 | +1.77% | 5,003,400 |
| 2026-05-01 | 74.64 | 75.45 | 74.06 | 74.94 | +0.54% | 3,823,700 |
| 2026-04-30 | 73.92 | 75.78 | 73.39 | 74.54 | +0.36% | 5,001,700 |
| 2026-04-29 | 73.15 | 74.89 | 73.15 | 74.27 | +2.02% | 5,136,000 |
| 2026-04-28 | 71.58 | 72.92 | 70.66 | 72.80 | +3.20% | 3,823,800 |
| 2026-04-27 | 69.51 | 70.74 | 69.26 | 70.54 | +1.89% | 4,208,800 |
| 2026-04-24 | 70.03 | 70.27 | 68.67 | 69.23 | -1.14% | 1,934,100 |
| 2026-04-23 | 69.45 | 70.52 | 69.45 | 70.03 | +0.86% | 2,075,800 |
| 2026-04-22 | 70.11 | 70.52 | 69.16 | 69.43 | -0.57% | 2,182,200 |
| 2026-04-21 | 68.68 | 69.92 | 68.03 | 69.83 | +2.14% | 2,906,800 |
| 2026-04-20 | 67.67 | 68.47 | 67.30 | 68.37 | +1.98% | 3,488,500 |
| 2026-04-17 | 66.95 | 67.25 | 66.06 | 67.04 | -2.39% | 4,257,200 |
| 2026-04-16 | 67.17 | 68.72 | 66.71 | 68.68 | +2.58% | 3,033,000 |
| 2026-04-15 | 68.35 | 68.64 | 66.86 | 66.95 | -2.75% | 3,245,000 |
| 2026-04-14 | 69.65 | 69.90 | 68.58 | 68.84 | -1.40% | 2,831,500 |
| 2026-04-13 | 70.54 | 70.99 | 69.10 | 69.82 | +0.13% | 2,663,600 |
| 2026-04-10 | 70.53 | 71.14 | 69.49 | 69.73 | -0.88% | 2,918,500 |
| 2026-04-09 | 71.63 | 72.66 | 69.85 | 70.35 | -1.91% | 3,170,900 |
| 2026-04-08 | 68.82 | 71.76 | 67.67 | 71.72 | -0.60% | 3,824,800 |
| 2026-04-07 | 73.38 | 73.69 | 71.62 | 72.15 | -1.68% | 2,679,500 |
| 2026-04-06 | 73.51 | 73.83 | 72.61 | 73.38 | -0.61% | 1,772,700 |
| 2026-04-02 | 72.76 | 73.99 | 72.07 | 73.83 | +2.02% | 3,406,600 |
| 2026-04-01 | 73.32 | 73.84 | 71.68 | 72.37 | -0.44% | 3,825,000 |
| 2026-03-31 | 72.13 | 73.35 | 71.63 | 72.69 | +1.31% | 4,043,400 |
| 2026-03-30 | 73.17 | 74.09 | 71.57 | 71.75 | -0.66% | 4,062,400 |
| 2026-03-27 | 72.00 | 74.19 | 71.71 | 72.23 | -0.14% | 6,175,600 |
| 2026-03-26 | 71.49 | 73.68 | 71.23 | 72.33 | +0.93% | 3,464,700 |
| 2026-03-25 | 70.90 | 71.89 | 70.49 | 71.66 | +0.31% | 2,905,800 |
| 2026-03-24 | 68.37 | 71.60 | 68.11 | 71.44 | +5.07% | 2,921,900 |
| 2026-03-23 | 66.24 | 68.47 | 65.94 | 67.99 | +2.75% | 3,416,900 |
| 2026-03-20 | 68.82 | 68.82 | 65.07 | 66.17 | -3.60% | 16,669,000 |
| 2026-03-19 | 70.42 | 70.62 | 68.13 | 68.64 | -3.15% | 5,365,700 |
| 2026-03-18 | 72.00 | 72.19 | 70.86 | 70.87 | -1.73% | 3,812,500 |
| 2026-03-17 | 71.37 | 73.13 | 70.99 | 72.12 | +1.94% | 3,915,800 |
| 2026-03-16 | 71.90 | 72.15 | 70.36 | 70.75 | -1.71% | 4,235,500 |
| 2026-03-13 | 73.50 | 73.70 | 71.40 | 71.98 | -0.72% | 4,379,200 |
| 2026-03-12 | 71.50 | 73.72 | 70.52 | 72.50 | +2.36% | 5,544,300 |
| 2026-03-11 | 68.93 | 71.43 | 68.91 | 70.83 | +2.08% | 5,839,200 |
| 2026-03-10 | 68.49 | 69.85 | 67.09 | 69.39 | +2.16% | 5,133,600 |
| 2026-03-09 | 67.51 | 68.74 | 66.31 | 67.92 | +0.71% | 3,646,300 |
| 2026-03-06 | 66.94 | 68.03 | 65.50 | 67.44 | +1.37% | 3,399,100 |
| 2026-03-05 | 67.02 | 67.07 | 65.96 | 66.53 | -1.03% | 2,873,900 |
| 2026-03-04 | 68.30 | 68.50 | 66.72 | 67.22 | -1.13% | 2,453,500 |
| 2026-03-03 | 68.44 | 68.65 | 67.17 | 67.99 | -2.33% | 3,012,000 |
| 2026-03-02 | 69.50 | 70.48 | 68.27 | 69.61 | +0.83% | 3,032,700 |
| 2026-02-27 | 67.43 | 69.10 | 66.83 | 69.04 | +2.40% | 5,021,100 |
| 2026-02-26 | 67.41 | 68.26 | 66.81 | 67.42 | -0.04% | 2,729,900 |
| 2026-02-25 | 68.07 | 68.57 | 65.88 | 67.45 | -0.84% | 2,677,600 |
| 2026-02-24 | 67.65 | 68.72 | 66.88 | 68.02 | +0.49% | 2,350,700 |
| 2026-02-23 | 67.86 | 69.39 | 67.43 | 67.69 | -0.28% | 2,177,000 |
| 2026-02-20 | 69.00 | 69.20 | 67.60 | 67.88 | -1.42% | 2,697,800 |
| 2026-02-19 | 67.69 | 68.98 | 67.22 | 68.86 | +1.98% | 2,748,700 |
| 2026-02-18 | 68.23 | 68.86 | 67.20 | 67.52 | -1.53% | 3,578,600 |
| 2026-02-17 | 68.77 | 69.15 | 66.55 | 68.57 | -1.35% | 3,993,600 |
| 2026-02-13 | 69.13 | 70.06 | 68.37 | 69.51 | +0.01% | 3,063,800 |
| 2026-02-12 | 69.27 | 70.09 | 68.59 | 69.50 | +0.29% | 3,508,100 |
| 2026-02-11 | 68.90 | 69.94 | 68.45 | 69.30 | +0.99% | 6,428,800 |
| 2026-02-10 | 67.59 | 68.68 | 67.26 | 68.62 | +1.89% | 3,194,600 |
| 2026-02-09 | 66.34 | 67.57 | 65.50 | 67.35 | +1.54% | 3,274,900 |
| 2026-02-06 | 65.37 | 67.81 | 65.22 | 66.33 | +1.38% | 2,761,900 |
| 2026-02-05 | 67.56 | 67.56 | 64.86 | 65.43 | -2.84% | 3,169,900 |
| 2026-02-04 | 67.12 | 67.88 | 66.53 | 67.34 | -0.07% | 5,968,600 |
| 2026-02-03 | 62.42 | 68.24 | 62.40 | 67.39 | -1.01% | 7,404,700 |
| 2026-02-02 | 67.18 | 68.37 | 66.77 | 68.08 | +1.14% | 5,608,000 |
| 2026-01-30 | 66.52 | 67.34 | 66.16 | 67.31 | +0.58% | 5,377,200 |
| 2026-01-29 | 67.97 | 69.06 | 66.85 | 66.92 | -0.71% | 5,621,200 |
| 2026-01-28 | 68.83 | 69.75 | 67.05 | 67.40 | -1.22% | 3,237,700 |
| 2026-01-27 | 67.26 | 68.45 | 66.85 | 68.23 | +1.28% | 2,586,200 |
| 2026-01-26 | 67.82 | 67.89 | 67.01 | 67.37 | -0.21% | 2,752,100 |
| 2026-01-23 | 67.59 | 68.06 | 66.69 | 67.51 | +0.58% | 3,013,600 |
| 2026-01-22 | 67.84 | 68.05 | 66.88 | 67.12 | -0.86% | 3,993,800 |
| 2026-01-21 | 66.07 | 67.84 | 65.42 | 67.70 | +2.76% | 3,769,800 |
| 2026-01-20 | 64.90 | 66.17 | 63.94 | 65.88 | +1.07% | 4,052,000 |
| 2026-01-16 | 66.00 | 66.53 | 64.96 | 65.18 | -2.09% | 3,660,600 |
| 2026-01-15 | 64.42 | 66.63 | 64.36 | 66.57 | +3.05% | 5,085,300 |
| 2026-01-14 | 63.64 | 65.71 | 63.64 | 64.60 | +1.92% | 5,476,100 |
| 2026-01-13 | 62.20 | 63.42 | 62.01 | 63.38 | +1.90% | 2,717,600 |
| 2026-01-12 | 62.22 | 62.75 | 61.84 | 62.20 | +0.42% | 2,758,800 |
| 2026-01-09 | 61.77 | 62.42 | 60.94 | 61.94 | +1.23% | 3,568,000 |
| 2026-01-08 | 58.16 | 62.38 | 58.16 | 61.19 | +4.56% | 4,790,200 |
| 2026-01-07 | 60.26 | 60.38 | 58.16 | 58.52 | -3.26% | 3,181,700 |
| 2026-01-06 | 59.91 | 61.06 | 59.10 | 60.49 | +1.53% | 4,020,400 |
| 2026-01-05 | 58.48 | 59.66 | 57.81 | 59.58 | +0.90% | 3,684,400 |
| 2026-01-02 | 57.44 | 59.35 | 57.21 | 59.05 | +2.71% | 2,972,200 |
| 2025-12-31 | 58.10 | 58.26 | 57.46 | 57.49 | -1.17% | 1,589,500 |
| 2025-12-30 | 58.25 | 58.71 | 58.03 | 58.17 | -0.09% | 2,017,400 |
| 2025-12-29 | 57.90 | 58.44 | 57.72 | 58.22 | +0.54% | 1,764,800 |
| 2025-12-26 | 57.71 | 57.95 | 57.54 | 57.91 | +0.22% | 1,172,200 |
| 2025-12-24 | 57.81 | 58.10 | 57.65 | 57.78 | +0.54% | 767,800 |
| 2025-12-23 | 57.84 | 58.02 | 57.29 | 57.47 | -0.66% | 2,073,100 |
| 2025-12-22 | 57.86 | 58.33 | 57.48 | 57.85 | -0.67% | 2,329,000 |
| 2025-12-19 | 58.18 | 58.74 | 57.65 | 58.24 | -0.10% | 7,828,800 |
| 2025-12-18 | 58.46 | 59.09 | 58.29 | 58.30 | -0.44% | 2,871,200 |
| 2025-12-17 | 58.56 | 59.36 | 58.12 | 58.56 | +1.00% | 2,901,100 |
| 2025-12-16 | 58.78 | 59.62 | 57.89 | 57.98 | -3.69% | 3,847,900 |
| 2025-12-15 | 59.69 | 60.37 | 59.05 | 60.20 | +0.32% | 2,645,900 |
| 2025-12-12 | 60.16 | 60.59 | 59.12 | 60.01 | +0.15% | 2,996,600 |
| 2025-12-11 | 58.42 | 59.96 | 58.42 | 59.92 | +2.94% | 2,427,400 |
| 2025-12-10 | 58.28 | 58.99 | 57.17 | 58.21 | +0.24% | 2,961,900 |
| 2025-12-09 | 57.86 | 59.11 | 57.80 | 58.07 | +0.22% | 2,543,500 |
| 2025-12-08 | 58.90 | 58.97 | 57.86 | 57.94 | -1.81% | 2,428,400 |
| 2025-12-05 | 59.12 | 59.59 | 58.97 | 59.01 | -0.59% | 1,925,500 |
| 2025-12-04 | 59.98 | 60.07 | 57.95 | 59.36 | -0.74% | 2,924,700 |
| 2025-12-03 | 60.68 | 61.17 | 59.66 | 59.80 | -0.85% | 2,239,200 |
| 2025-12-02 | 60.47 | 60.66 | 59.97 | 60.31 | -0.35% | 1,800,900 |
| 2025-12-01 | 60.87 | 61.37 | 60.43 | 60.52 | -0.36% | 2,450,000 |
| 2025-11-28 | 60.43 | 61.08 | 60.41 | 60.74 | +0.31% | 1,139,800 |
| 2025-11-26 | 59.55 | 61.05 | 59.55 | 60.55 | +1.42% | 2,159,200 |
| 2025-11-25 | 58.95 | 59.81 | 58.74 | 59.70 | +1.79% | 2,315,700 |
| 2025-11-24 | 58.41 | 58.94 | 57.94 | 58.65 | +0.03% | 5,782,000 |
| 2025-11-21 | 57.97 | 59.29 | 57.74 | 58.63 | +1.31% | 3,103,700 |
| 2025-11-20 | 58.24 | 58.99 | 57.85 | 57.87 | -0.62% | 2,997,400 |
| 2025-11-19 | 60.30 | 60.57 | 56.80 | 58.23 | -4.59% | 5,265,200 |
| 2025-11-18 | 58.98 | 61.13 | 58.25 | 61.03 | +3.90% | 3,312,200 |
| 2025-11-17 | 58.62 | 59.70 | 58.43 | 58.74 | +0.22% | 2,404,600 |
| 2025-11-14 | 58.75 | 59.78 | 58.06 | 58.61 | -0.37% | 3,103,300 |
| 2025-11-13 | 57.89 | 59.72 | 57.85 | 58.83 | +1.87% | 3,691,400 |
| 2025-11-12 | 57.17 | 58.16 | 57.02 | 57.75 | +0.21% | 3,130,700 |
| 2025-11-11 | 56.37 | 57.69 | 56.02 | 57.63 | +2.91% | 3,394,100 |
| 2025-11-10 | 57.06 | 57.06 | 55.58 | 56.00 | -1.72% | 4,063,200 |
| 2025-11-07 | 56.99 | 56.99 | 56.22 | 56.98 | +0.46% | 3,739,900 |
| 2025-11-06 | 56.13 | 57.39 | 56.13 | 56.72 | +0.76% | 4,019,000 |
| 2025-11-05 | 58.67 | 58.79 | 56.12 | 56.29 | -6.37% | 5,743,600 |
| 2025-11-04 | 56.15 | 61.90 | 55.60 | 60.12 | +0.05% | 8,265,200 |
| 2025-11-03 | 60.10 | 61.03 | 59.55 | 60.09 | -0.73% | 3,877,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+5.96%). Worst month: Sep (-4.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Archer-Daniels-Midland Company's (ADM) latest close?
76.91 on 2026-10-30, from the Closelook data lake's daily price record.
What is ADM's 52-week high and low?
88.75 high and 55.58 low over the trailing 52 weeks, as of 2026-10-30.
What is Archer-Daniels-Midland Company's strongest and weakest month historically?
Historically, ADM's strongest calendar month has been Mar (average +5.96%) and its weakest Sep (average -4.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ADM?
Pullback inside an uptrend stack: Trades -6.1% vs the 50-day and +0.9% vs the 200-day average, 13.3% below the 52-week high and +41.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ADM above its 50-day and 200-day moving averages?
Archer-Daniels-Midland Company trades 6.1% below its 50-day and 0.9% above its 200-day moving average (4.4% below its 20-day). As of 2026-10-30.