Is Archer-Daniels-Midland Company (ADM) a Buy, Sell, or Hold?
NYSE : ADM
Archer-Daniels-Midland Company
$82.3 USD
$0.02 (0.02%)
- Volume
- 1.33M
- Average Volume
- 3.73M
- Market Capitalization
- $39.67B
- P/E Ratio
- 36.91
- Dividend Yield
- 2.50%
- Price Target
- $74.00
- Year High
- $85.37
- Year Low
- $52.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.92
- Current Ratio
- $1.31
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $82.44 | $83.16 | 0.87% | 955.3K |
| 2026-07-15 | $82.21 | $82.30 | 0.11% | 2.42M |
| 2026-07-14 | $83.00 | $82.28 | -0.87% | 2.32M |
| 2026-07-13 | $81.16 | $82.04 | 1.08% | 2.7M |
| 2026-07-10 | $79.22 | $80.41 | 1.50% | 2.97M |
| 2026-07-09 | $79.61 | $78.98 | -0.79% | 3.11M |
| 2026-07-08 | $79.80 | $80.29 | 0.61% | 3.53M |
| 2026-07-07 | $78.75 | $78.20 | -0.70% | 4.44M |
| 2026-07-06 | $76.98 | $77.93 | 1.23% | 3.15M |
| 2026-07-02 | $76.70 | $76.79 | 0.12% | 2.6M |
| 2026-07-01 | $76.29 | $76.61 | 0.42% | 2.79M |
| 2026-06-30 | $77.37 | $76.40 | -1.25% | 2.97M |
| 2026-06-29 | $77.09 | $76.87 | -0.29% | 3.02M |
| 2026-06-26 | $76.44 | $76.79 | 0.46% | 4.07M |
| 2026-06-25 | $74.80 | $76.54 | 2.33% | 4.13M |
| 2026-06-24 | $75.97 | $75.08 | -1.17% | 5.44M |
| 2026-06-23 | $76.03 | $75.84 | -0.25% | 3.37M |
| 2026-06-22 | $75.45 | $76.29 | 1.11% | 3.57M |
| 2026-06-18 | $76.66 | $75.10 | -2.03% | 8.29M |
| 2026-06-17 | $77.50 | $76.50 | -1.29% | 3.45M |
| 2026-06-16 | $79.05 | $78.02 | -1.30% | 2.88M |
| 2026-06-15 | $79.06 | $79.27 | 0.27% | 3.46M |
| 2026-06-12 | $79.17 | $80.24 | 1.35% | 2.03M |
| 2026-06-11 | $81.64 | $78.90 | -3.36% | 3.38M |
| 2026-06-10 | $80.49 | $81.28 | 0.98% | 3.09M |
| 2026-06-09 | $80.00 | $80.12 | 0.15% | 2.95M |
| 2026-06-08 | $82.01 | $80.22 | -2.18% | 3.65M |
| 2026-06-05 | $83.00 | $80.92 | -2.51% | 3.51M |
| 2026-06-04 | $83.13 | $83.37 | 0.29% | 2.69M |
| 2026-06-03 | $82.90 | $84.11 | 1.46% | 3.56M |
| 2026-06-02 | $82.86 | $82.46 | -0.48% | 4.17M |
| 2026-06-01 | $79.72 | $82.62 | 3.64% | 2.98M |
| 2026-05-29 | $79.91 | $79.78 | -0.16% | 5.86M |
| 2026-05-28 | $79.05 | $80.04 | 1.25% | 3.68M |
| 2026-05-27 | $77.85 | $79.55 | 2.18% | 3.95M |
| 2026-05-26 | $77.85 | $78.01 | 0.21% | 3.31M |
| 2026-05-22 | $77.28 | $77.52 | 0.31% | 2.47M |
| 2026-05-21 | $77.87 | $77.12 | -0.96% | 3.41M |
| 2026-05-20 | $79.01 | $77.55 | -1.85% | 3.65M |
| 2026-05-19 | $80.80 | $79.39 | -1.75% | 4.49M |
| 2026-05-18 | $80.88 | $80.91 | 0.04% | 3.09M |
| 2026-05-15 | $81.02 | $80.40 | -0.77% | 4.57M |
| 2026-05-14 | $82.79 | $81.41 | -1.67% | 2.72M |
| 2026-05-13 | $81.27 | $82.89 | 1.99% | 4.14M |
| 2026-05-12 | $80.00 | $80.73 | 0.91% | 4.29M |
| 2026-05-11 | $78.09 | $79.84 | 2.24% | 3.38M |
| 2026-05-08 | $77.57 | $77.66 | 0.12% | 2.92M |
| 2026-05-07 | $78.40 | $77.53 | -1.11% | 4.88M |
| 2026-05-06 | $79.11 | $78.02 | -1.38% | 5.58M |
| 2026-05-05 | $76.27 | $79.17 | 3.80% | 9.82M |
| 2026-05-04 | $75.00 | $76.27 | 1.69% | 5M |
| 2026-05-01 | $74.64 | $74.94 | 0.40% | 3.82M |
| 2026-04-30 | $73.92 | $74.54 | 0.84% | 5M |
| 2026-04-29 | $73.15 | $74.27 | 1.53% | 5.14M |
| 2026-04-28 | $71.58 | $72.80 | 1.70% | 3.82M |
| 2026-04-27 | $69.51 | $70.55 | 1.50% | 4.21M |
| 2026-04-24 | $70.03 | $69.23 | -1.14% | 1.93M |
| 2026-04-23 | $69.45 | $70.03 | 0.84% | 2.08M |
| 2026-04-22 | $70.11 | $69.43 | -0.97% | 2.18M |
| 2026-04-21 | $68.68 | $69.83 | 1.67% | 2.91M |
| 2026-04-20 | $67.67 | $68.37 | 1.03% | 3.49M |
| 2026-04-17 | $66.95 | $67.04 | 0.13% | 4.26M |
| 2026-04-16 | $67.17 | $68.68 | 2.25% | 3.03M |
| 2026-04-15 | $68.35 | $66.95 | -2.05% | 3.25M |
| 2026-04-14 | $69.65 | $68.84 | -1.16% | 2.83M |
| 2026-04-13 | $70.54 | $69.82 | -1.02% | 2.66M |
| 2026-04-10 | $70.53 | $69.73 | -1.13% | 2.92M |
| 2026-04-09 | $71.63 | $70.35 | -1.79% | 3.17M |
| 2026-04-08 | $68.82 | $71.72 | 4.21% | 3.82M |
| 2026-04-07 | $73.38 | $72.15 | -1.68% | 2.68M |
| 2026-04-06 | $73.51 | $73.38 | -0.18% | 1.77M |
| 2026-04-02 | $72.76 | $73.83 | 1.47% | 3.41M |
| 2026-04-01 | $73.32 | $72.37 | -1.30% | 3.83M |
| 2026-03-31 | $72.13 | $72.69 | 0.78% | 4.04M |
| 2026-03-30 | $73.17 | $71.75 | -1.94% | 4.06M |
| 2026-03-27 | $72.00 | $72.23 | 0.32% | 6.18M |
| 2026-03-26 | $71.49 | $72.33 | 1.17% | 3.46M |
| 2026-03-25 | $70.90 | $71.66 | 1.07% | 2.91M |
| 2026-03-24 | $68.37 | $71.44 | 4.49% | 2.92M |
| 2026-03-23 | $66.24 | $67.99 | 2.64% | 3.42M |
| 2026-03-20 | $68.82 | $66.17 | -3.85% | 16.67M |
| 2026-03-19 | $70.42 | $68.64 | -2.53% | 5.37M |
| 2026-03-18 | $72.00 | $70.87 | -1.57% | 3.81M |
| 2026-03-17 | $71.37 | $72.12 | 1.05% | 3.92M |
| 2026-03-16 | $71.90 | $70.75 | -1.60% | 4.24M |
| 2026-03-13 | $73.50 | $71.98 | -2.07% | 4.38M |
| 2026-03-12 | $71.50 | $72.50 | 1.40% | 5.54M |
| 2026-03-11 | $68.93 | $70.83 | 2.76% | 5.84M |
| 2026-03-10 | $68.49 | $69.39 | 1.31% | 5.13M |
| 2026-03-09 | $67.51 | $67.92 | 0.61% | 3.65M |
Get the Latest News and Ratings for Your Stocks