Archer-Daniels-Midland (ADM)

Historical Prices For Archer-Daniels-Midland (ADM)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	47.37	47.45	46.81	46.98	2,287,764	46.98
6/04/2025	47.18	47.47	46.85	47.24	3,223,485	47.24
6/03/2025	47.94	47.94	46.82	47.28	3,690,383	47.28
6/02/2025	48.27	48.27	47.28	48.10	2,648,118	48.10
5/30/2025	48.09	48.37	47.57	48.27	4,963,174	48.27
5/29/2025	48.38	48.65	47.94	48.37	1,812,898	48.37
5/28/2025	48.64	48.73	48.21	48.35	2,229,265	48.35
5/27/2025	48.31	48.72	47.90	48.63	2,011,658	48.63
5/23/2025	47.60	48.06	47.25	47.94	1,674,733	47.94
5/22/2025	47.84	48.16	47.37	47.96	2,573,620	47.96
5/21/2025	49.68	49.68	48.19	48.30	2,805,032	48.30
5/20/2025	50.00	50.54	49.69	50.16	2,467,949	49.65
5/19/2025	50.73	50.89	49.78	50.01	3,395,201	49.50
5/16/2025	48.91	50.16	48.73	50.13	3,227,630	49.62
5/15/2025	49.11	49.20	47.61	48.86	4,177,679	48.36
5/14/2025	50.69	50.70	49.40	49.41	2,896,872	48.91
5/13/2025	49.70	51.38	49.51	50.69	4,538,724	50.17
5/12/2025	49.42	50.37	49.15	49.90	4,469,310	49.39
5/09/2025	47.63	48.63	47.40	48.53	3,080,015	48.04
5/08/2025	47.10	47.97	47.10	47.70	3,126,452	47.22
5/07/2025	48.24	48.43	47.41	47.88	4,618,278	47.39
5/06/2025	48.33	49.80	47.71	48.32	4,916,888	47.83
5/05/2025	47.40	47.80	47.26	47.50	3,168,256	47.02
5/02/2025	48.10	48.15	47.33	47.85	2,691,055	47.36
5/01/2025	47.47	48.22	47.22	47.58	2,246,761	47.10
4/30/2025	47.79	47.89	47.13	47.75	4,367,066	47.26
4/29/2025	47.92	48.10	47.56	47.78	1,902,521	47.29
4/28/2025	48.25	48.65	47.60	48.05	2,095,325	47.56
4/25/2025	48.75	48.75	47.87	48.25	2,261,753	47.76
4/24/2025	47.99	48.84	47.65	48.78	2,151,866	48.28
4/23/2025	48.56	49.03	47.78	48.12	2,202,883	47.63
4/22/2025	48.48	49.13	48.23	48.54	3,166,591	48.05
4/21/2025	47.83	48.12	47.21	48.09	3,130,307	47.60
4/17/2025	46.41	47.89	46.41	47.82	3,503,374	47.33
4/16/2025	46.21	47.03	45.87	46.13	4,132,463	45.66
4/15/2025	46.55	46.55	45.42	46.07	2,723,783	45.60
4/14/2025	46.04	46.70	45.44	46.43	2,663,842	45.96
4/11/2025	44.73	46.01	44.42	45.84	3,950,496	45.37
4/10/2025	44.38	44.78	43.19	44.48	5,105,306	44.03
4/09/2025	41.31	44.67	40.98	44.38	5,982,202	43.93
4/08/2025	43.75	44.08	41.17	41.79	4,500,478	41.37
4/07/2025	42.76	44.64	42.35	42.98	6,206,821	42.54
4/04/2025	45.75	46.03	43.01	43.32	6,807,318	42.88
4/03/2025	48.02	48.14	47.14	47.57	3,908,940	47.09
4/02/2025	48.14	48.35	47.20	47.97	2,655,511	47.48
4/01/2025	48.32	48.37	47.38	48.21	2,971,785	47.72
3/31/2025	47.82	48.54	47.68	48.01	3,041,303	47.52
3/28/2025	48.31	48.40	47.62	47.87	2,077,763	47.38
3/27/2025	47.29	48.48	47.25	48.28	3,975,110	47.79
3/26/2025	46.10	47.21	46.05	47.07	2,985,777	46.59
3/25/2025	45.96	46.58	45.80	46.05	3,853,609	45.58
3/24/2025	45.90	46.61	45.49	45.93	3,992,075	45.46
3/21/2025	46.60	46.96	45.98	46.10	50,983,984	45.63
3/20/2025	46.82	47.23	46.26	46.52	5,540,733	46.05
3/19/2025	47.54	47.92	46.49	46.93	5,744,859	46.45
3/18/2025	48.48	48.65	47.64	47.68	3,740,205	47.20
3/17/2025	47.62	48.67	47.55	47.99	4,661,567	47.50
3/14/2025	46.96	47.51	46.39	47.18	2,922,915	46.70
3/13/2025	47.00	48.12	46.75	47.25	3,557,899	46.77
3/12/2025	48.00	48.15	46.84	47.08	4,060,567	46.60
3/11/2025	50.77	51.03	48.50	48.64	4,958,150	48.15
3/10/2025	49.94	52.36	49.93	50.61	6,451,073	50.10
3/07/2025	47.93	50.27	47.88	49.44	4,428,603	48.94