Archer-Daniels-Midland Company (ADM) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

78.16

-2.14 (-2.67%)

Closed

Aug 24, 2026

Day's Range

77.39

80.33

52 wk Range

55.58

88.46

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	77.85	79.23	76.85	78.01	3.30M
May 27, 2026	77.85	80.38	77.26	79.55	3.95M
May 28, 2026	79.05	81.05	79.05	80.04	3.68M
May 29, 2026	79.91	80.79	79.54	79.78	5.86M
Jun 1, 2026	79.72	82.83	79.05	82.62	2.98M
Jun 2, 2026	82.86	83.60	81.65	82.46	4.17M
Jun 3, 2026	82.90	85.37	82.43	84.11	3.55M
Jun 4, 2026	83.13	84.74	82.56	83.37	2.68M
Jun 5, 2026	83.00	83.19	80.87	80.92	3.51M
Jun 8, 2026	82.01	82.69	80.19	80.22	3.64M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup