Archer-Daniels-Midland (ADM)

Historical Prices For Archer-Daniels-Midland (ADM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.75	46.03	43.01	43.32	6,806,684	43.32
4/03/2025	48.02	48.14	47.14	47.57	3,908,940	47.57
4/02/2025	48.14	48.35	47.20	47.97	2,655,511	47.97
4/01/2025	48.32	48.37	47.38	48.21	2,971,785	48.21
3/31/2025	47.82	48.54	47.68	48.01	3,041,303	48.01
3/28/2025	48.31	48.40	47.62	47.87	2,077,763	47.87
3/27/2025	47.29	48.48	47.25	48.28	3,975,110	48.28
3/26/2025	46.10	47.21	46.05	47.07	2,985,777	47.07
3/25/2025	45.96	46.58	45.80	46.05	3,853,609	46.05
3/24/2025	45.90	46.61	45.49	45.93	3,992,075	45.93
3/21/2025	46.60	46.96	45.98	46.10	50,983,984	46.10
3/20/2025	46.82	47.23	46.26	46.52	5,540,733	46.52
3/19/2025	47.54	47.92	46.49	46.93	5,744,859	46.93
3/18/2025	48.48	48.65	47.64	47.68	3,740,205	47.68
3/17/2025	47.62	48.67	47.55	47.99	4,661,567	47.99
3/14/2025	46.96	47.51	46.39	47.18	2,922,915	47.18
3/13/2025	47.00	48.12	46.75	47.25	3,557,899	47.25
3/12/2025	48.00	48.15	46.84	47.08	4,060,567	47.08
3/11/2025	50.77	51.03	48.50	48.64	4,958,150	48.64
3/10/2025	49.94	52.36	49.93	50.61	6,451,073	50.61
3/07/2025	47.93	50.27	47.88	49.44	4,428,603	49.44
3/06/2025	45.85	48.36	45.80	48.06	4,432,366	48.06
3/05/2025	45.82	46.34	45.31	45.80	3,265,390	45.80
3/04/2025	46.30	46.83	45.71	45.82	3,633,888	45.82
3/03/2025	47.32	47.65	46.33	46.58	3,365,585	46.58
2/28/2025	46.96	47.46	46.77	47.20	6,678,219	47.20
2/27/2025	46.78	47.25	46.51	46.59	3,405,810	46.59
2/26/2025	48.51	48.64	46.95	46.98	3,898,785	46.98
2/25/2025	48.32	49.08	48.11	48.76	3,985,401	48.76
2/24/2025	48.15	49.15	47.61	48.40	5,041,447	48.40
2/21/2025	46.74	48.48	46.50	48.19	5,487,559	48.19
2/20/2025	45.98	46.60	45.82	46.55	2,704,244	46.55
2/19/2025	45.83	46.51	45.74	46.04	3,162,961	46.04
2/18/2025	45.50	46.00	45.27	45.91	3,096,177	45.91
2/14/2025	45.76	46.26	45.76	46.10	3,382,090	45.59
2/13/2025	45.11	47.14	44.92	45.71	5,763,998	45.20
2/12/2025	45.36	46.28	45.14	45.22	3,454,762	44.72
2/11/2025	45.91	46.55	45.60	46.44	2,933,926	45.93
2/10/2025	45.64	46.18	45.36	46.09	4,392,013	45.58
2/07/2025	45.67	46.30	45.36	45.76	4,346,271	45.25
2/06/2025	46.80	47.13	45.01	45.55	5,401,451	45.05
2/05/2025	47.49	47.51	45.14	46.45	7,417,685	45.94
2/04/2025	48.50	48.70	47.46	47.49	7,219,079	46.96
2/03/2025	50.88	51.02	49.98	50.02	4,485,464	49.47
1/31/2025	51.44	51.73	50.84	51.23	6,848,039	50.66
1/30/2025	51.84	52.00	51.38	51.67	2,393,776	51.10
1/29/2025	50.45	52.11	50.43	51.66	3,468,005	51.09
1/28/2025	52.07	52.30	50.54	50.59	2,447,507	50.03
1/27/2025	51.41	52.34	51.21	52.17	3,437,916	51.59
1/24/2025	50.63	50.93	50.22	50.51	2,737,408	49.95
1/23/2025	50.76	50.93	50.31	50.66	2,277,691	50.10
1/22/2025	50.86	50.91	50.31	50.52	3,053,135	49.96
1/21/2025	51.17	51.74	50.91	51.22	3,062,430	50.65
1/17/2025	50.96	51.65	50.96	51.29	3,234,751	50.72
1/16/2025	51.09	51.17	50.36	51.01	2,051,237	50.45
1/15/2025	51.57	52.00	51.09	51.14	2,773,069	50.57
1/14/2025	51.92	52.04	50.78	51.19	3,065,146	50.62
1/13/2025	51.46	52.54	51.10	52.12	4,101,732	51.54
1/10/2025	49.69	51.52	49.62	51.09	4,497,801	50.52
1/08/2025	49.01	50.08	48.40	49.84	3,493,715	49.29
1/07/2025	49.78	50.45	49.39	49.43	2,147,399	48.88
1/06/2025	50.40	51.04	49.53	49.63	2,303,200	49.08