Archer-Daniels-Midland Company
86.55USD
+2.0500 (+2.43%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 84.50 | 5,139,700 |
| Fr 09/04/26 | 84.61 | 2,362,900 |
| Th 09/03/26 | 84.38 | 2,604,000 |
| We 09/02/26 | 85.38 | 3,482,500 |
| Tu 09/01/26 | 84.55 | 3,954,240 |
| Mo 08/31/26 | 81.29 | 5,425,665 |
| Fr 08/28/26 | 81.54 | 3,593,466 |
| Th 08/27/26 | 79.10 | 2,725,246 |
| We 08/26/26 | 80.09 | 2,544,750 |
| Tu 08/25/26 | 79.16 | 4,181,322 |
| Mo 08/24/26 | 78.16 | 3,461,493 |
| Fr 08/21/26 | 80.30 | 3,959,300 |
| Th 08/20/26 | 81.70 | 3,388,500 |
| We 08/19/26 | 80.76 | 3,510,300 |
| Tu 08/18/26 | 82.45 | 3,513,600 |
| Mo 08/17/26 | 81.29 | 3,468,900 |
| Fr 08/14/26 | 80.45 | 2,065,600 |
| Th 08/13/26 | 80.15 | 2,686,600 |
| We 08/12/26 | 79.73 | 4,830,200 |
| Tu 08/11/26 | 80.46 | 3,523,200 |
| Mo 08/10/26 | 80.49 | 5,510,000 |
| Fr 08/07/26 | 76.59 | 3,083,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 77.51 | 4,386,500 |
| We 08/05/26 | 77.58 | 5,628,900 |
| Tu 08/04/26 | 79.87 | 5,073,800 |
| Mo 08/03/26 | 78.06 | 4,239,600 |
| Fr 07/31/26 | 79.27 | 7,588,500 |
| Th 07/30/26 | 80.61 | 3,258,800 |
| We 07/29/26 | 80.38 | 5,105,000 |
| Tu 07/28/26 | 83.18 | 4,612,100 |
| Mo 07/27/26 | 83.19 | 3,733,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 78.20 | 4,442,400 |
| Mo 07/06/26 | 77.93 | 3,145,000 |
| Th 07/02/26 | 76.79 | 2,595,500 |
| We 07/01/26 | 76.61 | 2,792,500 |
| Tu 06/30/26 | 76.40 | 2,970,200 |
| Mo 06/29/26 | 76.87 | 3,019,400 |
| Fr 06/26/26 | 76.79 | 4,072,300 |
| Th 06/25/26 | 76.54 | 4,129,500 |
| We 06/24/26 | 75.08 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 84.11 | 3,559,600 |
| Tu 06/02/26 | 82.46 | 4,174,200 |
| Mo 06/01/26 | 82.62 | 2,983,000 |
| Fr 05/29/26 | 79.78 | 5,862,500 |
| Th 05/28/26 | 80.04 | 3,683,600 |
| We 05/27/26 | 79.55 | 3,953,200 |
| Tu 05/26/26 | 78.01 | 3,308,100 |
| Fr 05/22/26 | 77.52 | 2,468,300 |
| Th 05/21/26 | 77.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 74.94 | 3,823,700 |
| Th 04/30/26 | 74.54 | 5,001,700 |
| We 04/29/26 | 74.27 | 5,136,000 |
| Tu 04/28/26 | 72.80 | 3,823,800 |
| Mo 04/27/26 | 70.54 | 4,208,800 |
| Fr 04/24/26 | 69.23 | 1,934,100 |
| Th 04/23/26 | 70.03 | 2,075,800 |
| We 04/22/26 | 69.43 | 2,182,200 |
| Tu 04/21/26 | 69.83 | 2,906,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 72.69 | 4,043,400 |
| Mo 03/30/26 | 71.75 | 4,062,400 |
| Fr 03/27/26 | 72.23 | 6,175,600 |
| Th 03/26/26 | 72.33 | 3,464,700 |
| We 03/25/26 | 71.66 | 2,905,800 |
| Tu 03/24/26 | 71.44 | 2,921,900 |
| Mo 03/23/26 | 67.99 | 3,416,900 |
| Fr 03/20/26 | 66.17 | 16,669,000 |
| Th 03/19/26 | 68.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 69.04 | 5,021,100 |
| Th 02/26/26 | 67.42 | 2,729,900 |
| We 02/25/26 | 67.45 | 2,677,600 |
| Tu 02/24/26 | 68.02 | 2,350,700 |
| Mo 02/23/26 | 67.69 | 2,177,000 |
| Fr 02/20/26 | 67.88 | 2,697,800 |
| Th 02/19/26 | 68.86 | 2,748,700 |
| We 02/18/26 | 67.52 | 3,578,600 |
| Tu 02/17/26 | 68.57 | 3,993,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 68.23 | 2,586,200 |
| Mo 01/26/26 | 67.37 | 2,752,100 |
| Fr 01/23/26 | 67.51 | 3,013,600 |
| Th 01/22/26 | 67.12 | 3,993,800 |
| We 01/21/26 | 67.70 | 3,769,800 |
| Tu 01/20/26 | 65.88 | 4,052,000 |
| Fr 01/16/26 | 65.18 | 3,660,600 |
| Th 01/15/26 | 66.57 | 5,085,300 |
| We 01/14/26 | 64.60 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 57.47 | 2,073,100 |
| Mo 12/22/25 | 57.85 | 2,329,000 |
| Fr 12/19/25 | 58.24 | 7,828,800 |
| Th 12/18/25 | 58.30 | 2,871,200 |
| We 12/17/25 | 58.56 | 2,901,100 |
| Tu 12/16/25 | 57.98 | 3,847,900 |
| Mo 12/15/25 | 60.20 | 2,645,900 |
| Fr 12/12/25 | 60.01 | 2,996,600 |
| Th 12/11/25 | 59.92 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 57.87 | 2,997,400 |
| We 11/19/25 | 58.23 | 5,265,200 |
| Tu 11/18/25 | 61.03 | 3,312,200 |
| Mo 11/17/25 | 58.74 | 2,404,600 |
| Fr 11/14/25 | 58.61 | 3,103,300 |
| Th 11/13/25 | 58.83 | 3,691,400 |
| We 11/12/25 | 57.75 | 3,130,700 |
| Tu 11/11/25 | 57.63 | 3,394,100 |
| Mo 11/10/25 | 56.00 | 4,063,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 61.72 | 2,822,600 |
| Mo 10/20/25 | 63.19 | 2,124,500 |
| Fr 10/17/25 | 63.33 | 3,048,600 |
| Th 10/16/25 | 62.90 | 3,638,000 |
| We 10/15/25 | 63.38 | 5,344,100 |
| Tu 10/14/25 | 61.85 | 6,127,600 |
| Mo 10/13/25 | 61.64 | 3,609,400 |
| Fr 10/10/25 | 60.84 | 4,527,500 |
| Th 10/09/25 | 61.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 61.65 | 11,658,500 |
| Th 09/18/25 | 60.83 | 2,837,700 |
| We 09/17/25 | 61.09 | 3,084,000 |
| Tu 09/16/25 | 62.35 | 4,665,400 |
| Mo 09/15/25 | 60.53 | 3,085,800 |
| Fr 09/12/25 | 61.57 | 2,289,900 |
| Th 09/11/25 | 61.42 | 2,909,300 |
| We 09/10/25 | 61.41 | 3,606,200 |
| Tu 09/09/25 | 62.19 | 2,316,900 |
| Fr 07/24/26 | 85.92 | 2,315,100 |
| Th 07/23/26 | 86.35 | 2,573,800 |
| We 07/22/26 | 87.32 | 3,702,100 |
| Tu 07/21/26 | 86.20 | 3,669,500 |
| Mo 07/20/26 | 85.67 | 3,181,900 |
| Fr 07/17/26 | 85.90 | 4,330,500 |
| Th 07/16/26 | 83.00 | 2,183,500 |
| We 07/15/26 | 82.30 | 2,421,600 |
| Tu 07/14/26 | 82.28 | 2,317,000 |
| Mo 07/13/26 | 82.04 | 2,700,700 |
| Fr 07/10/26 | 80.41 | 2,970,700 |
| Th 07/09/26 | 78.98 | 3,112,000 |
| We 07/08/26 | 80.29 | 3,526,400 |
| 5,438,800 |
| Tu 06/23/26 | 75.84 | 3,369,300 |
| Mo 06/22/26 | 76.29 | 3,567,700 |
| Th 06/18/26 | 75.10 | 8,293,100 |
| We 06/17/26 | 76.50 | 3,450,300 |
| Tu 06/16/26 | 78.02 | 2,875,500 |
| Mo 06/15/26 | 79.27 | 3,456,600 |
| Fr 06/12/26 | 80.24 | 2,033,500 |
| Th 06/11/26 | 78.90 | 3,379,900 |
| We 06/10/26 | 81.28 | 3,086,100 |
| Tu 06/09/26 | 80.12 | 2,951,600 |
| Mo 06/08/26 | 80.22 | 3,645,900 |
| Fr 06/05/26 | 80.92 | 3,512,900 |
| Th 06/04/26 | 83.37 | 2,689,000 |
| 3,411,800 |
| We 05/20/26 | 77.55 | 3,654,800 |
| Tu 05/19/26 | 79.39 | 4,489,600 |
| Mo 05/18/26 | 80.91 | 3,087,600 |
| Fr 05/15/26 | 80.40 | 4,574,600 |
| Th 05/14/26 | 81.41 | 2,717,600 |
| We 05/13/26 | 82.89 | 4,140,000 |
| Tu 05/12/26 | 80.73 | 4,293,800 |
| Mo 05/11/26 | 79.84 | 3,377,600 |
| Fr 05/08/26 | 77.66 | 2,916,900 |
| Th 05/07/26 | 77.53 | 4,879,600 |
| We 05/06/26 | 78.02 | 5,584,500 |
| Tu 05/05/26 | 79.19 | 9,815,200 |
| Mo 05/04/26 | 76.27 | 5,003,400 |
| Mo 04/20/26 | 68.37 | 3,488,500 |
| Fr 04/17/26 | 67.04 | 4,257,200 |
| Th 04/16/26 | 68.68 | 3,033,000 |
| We 04/15/26 | 66.95 | 3,245,000 |
| Tu 04/14/26 | 68.84 | 2,831,500 |
| Mo 04/13/26 | 69.82 | 2,663,600 |
| Fr 04/10/26 | 69.73 | 2,918,500 |
| Th 04/09/26 | 70.35 | 3,170,900 |
| We 04/08/26 | 71.72 | 3,824,800 |
| Tu 04/07/26 | 72.15 | 2,679,500 |
| Mo 04/06/26 | 73.38 | 1,772,700 |
| Th 04/02/26 | 73.83 | 3,406,600 |
| We 04/01/26 | 72.37 | 3,825,000 |
| 5,365,700 |
| We 03/18/26 | 70.87 | 3,812,500 |
| Tu 03/17/26 | 72.12 | 3,915,800 |
| Mo 03/16/26 | 70.75 | 4,235,500 |
| Fr 03/13/26 | 71.98 | 4,379,200 |
| Th 03/12/26 | 72.50 | 5,544,300 |
| We 03/11/26 | 70.83 | 5,839,200 |
| Tu 03/10/26 | 69.39 | 5,133,600 |
| Mo 03/09/26 | 67.92 | 3,646,300 |
| Fr 03/06/26 | 67.44 | 3,399,100 |
| Th 03/05/26 | 66.53 | 2,873,900 |
| We 03/04/26 | 67.22 | 2,453,500 |
| Tu 03/03/26 | 67.99 | 3,012,000 |
| Mo 03/02/26 | 69.61 | 3,032,700 |
| Fr 02/13/26 | 69.51 | 3,063,800 |
| Th 02/12/26 | 69.50 | 3,508,100 |
| We 02/11/26 | 69.30 | 6,428,800 |
| Tu 02/10/26 | 68.62 | 3,194,600 |
| Mo 02/09/26 | 67.35 | 3,274,900 |
| Fr 02/06/26 | 66.33 | 2,761,900 |
| Th 02/05/26 | 65.43 | 3,169,900 |
| We 02/04/26 | 67.34 | 5,968,600 |
| Tu 02/03/26 | 67.39 | 7,404,700 |
| Mo 02/02/26 | 68.08 | 5,608,000 |
| Fr 01/30/26 | 67.31 | 5,377,200 |
| Th 01/29/26 | 66.92 | 5,621,200 |
| We 01/28/26 | 67.40 | 3,237,700 |
| 5,476,100 |
| Tu 01/13/26 | 63.38 | 2,717,600 |
| Mo 01/12/26 | 62.20 | 2,758,800 |
| Fr 01/09/26 | 61.94 | 3,568,000 |
| Th 01/08/26 | 61.19 | 4,790,200 |
| We 01/07/26 | 58.52 | 3,181,700 |
| Tu 01/06/26 | 60.49 | 4,020,400 |
| Mo 01/05/26 | 59.58 | 3,684,400 |
| Fr 01/02/26 | 59.05 | 2,972,200 |
| We 12/31/25 | 57.49 | 1,589,500 |
| Tu 12/30/25 | 58.17 | 2,017,400 |
| Mo 12/29/25 | 58.22 | 1,764,800 |
| Fr 12/26/25 | 57.91 | 1,172,200 |
| We 12/24/25 | 57.78 | 767,800 |
| 2,427,400 |
| We 12/10/25 | 58.21 | 2,961,900 |
| Tu 12/09/25 | 58.07 | 2,543,500 |
| Mo 12/08/25 | 57.94 | 2,428,400 |
| Fr 12/05/25 | 59.01 | 1,925,500 |
| Th 12/04/25 | 59.36 | 2,924,700 |
| We 12/03/25 | 59.80 | 2,239,200 |
| Tu 12/02/25 | 60.31 | 1,800,900 |
| Mo 12/01/25 | 60.52 | 2,450,000 |
| Fr 11/28/25 | 60.74 | 1,139,800 |
| We 11/26/25 | 60.55 | 2,159,200 |
| Tu 11/25/25 | 59.70 | 2,315,700 |
| Mo 11/24/25 | 58.65 | 5,782,000 |
| Fr 11/21/25 | 58.63 | 3,103,700 |
| Fr 11/07/25 | 56.98 | 3,739,900 |
| Th 11/06/25 | 56.72 | 4,019,000 |
| We 11/05/25 | 56.29 | 5,743,600 |
| Tu 11/04/25 | 60.12 | 8,265,200 |
| Mo 11/03/25 | 60.09 | 3,877,300 |
| Fr 10/31/25 | 60.53 | 4,037,500 |
| Th 10/30/25 | 60.69 | 2,521,000 |
| We 10/29/25 | 60.52 | 3,183,200 |
| Tu 10/28/25 | 61.37 | 2,104,200 |
| Mo 10/27/25 | 61.94 | 3,409,400 |
| Fr 10/24/25 | 63.33 | 1,916,900 |
| Th 10/23/25 | 62.51 | 2,047,800 |
| We 10/22/25 | 61.91 | 2,193,200 |
| 3,706,600 |
| We 10/08/25 | 62.22 | 4,711,300 |
| Tu 10/07/25 | 62.89 | 3,486,700 |
| Mo 10/06/25 | 62.45 | 4,057,800 |
| Fr 10/03/25 | 61.04 | 4,260,900 |
| Th 10/02/25 | 59.11 | 2,725,200 |
| We 10/01/25 | 59.25 | 3,650,700 |
| Tu 09/30/25 | 59.74 | 3,233,600 |
| Mo 09/29/25 | 60.31 | 4,268,100 |
| Fr 09/26/25 | 60.60 | 5,878,800 |
| Th 09/25/25 | 61.07 | 2,939,400 |
| We 09/24/25 | 61.48 | 2,537,600 |
| Tu 09/23/25 | 60.70 | 3,624,600 |
| Mo 09/22/25 | 59.86 | 4,342,500 |
| Mo 09/08/25 | 62.30 | 4,161,500 |