institutional
AD
NYSE · ADM
Archer-Daniels-Midland Company
Consumer Defensive · Agricultural Farm Products
$86.61
Down-$1.61 (-1.86%)
Updated Sep 16, 2026, 9:05 PM
SID Score
6.9/10
Composite research score
Smart Money
47/100
Neutral
- Market cap
- 33.22B
- P/E ratio
- 31
- Dividend yield
- 2.36%
- 52-week range
- $57.21 – $88.75
- Volume
- 3.13M
- Avg. volume
- 3.36M
Price performance
ADM price history
1M range · 20 trading sessions · Daily adjusted prices
ADM closed at $86.61 after 20 trading sessions, up 5.05% for the selected period.
- Last close
- $86.61
- Period change
- +5.05%
- Period low
- $78.16
- Period high
- $86.91
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $86.01 | $88.12 | $86.01 | $86.61 | 3.13M |
| Sep 14, 2026 | $87.37 | $88.73 | $86.0621 | $86.44 | 3.43M |
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | 3.59M |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | 3.72M |
| Sep 9, 2026 | $85.64 | $87.08 | $84.74 | $86.55 | 5.2M |
| Sep 8, 2026 | $85.50 | $86.96 | $83.86 | $84.50 | 5.14M |
| Sep 4, 2026 | $83.67 | $85.045 | $83.01 | $84.61 | 2.36M |
| Sep 3, 2026 | $85.30 | $85.64 | $83.23 | $84.38 | 2.6M |
| Sep 2, 2026 | $84.65 | $86.11 | $83.0501 | $85.38 | 3.48M |
| Sep 1, 2026 | $82.90 | $84.62 | $81.66 | $84.55 | 4.01M |
| Aug 31, 2026 | $82.27 | $82.9564 | $78.97 | $81.29 | 5.43M |
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | 3.61M |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | 2.73M |
| Aug 26, 2026 | $78.92 | $80.515 | $78.22 | $80.09 | 2.55M |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | 4.23M |
| Aug 24, 2026 | $80.30 | $80.3323 | $77.39 | $78.16 | 3.5M |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | 3.96M |
| Aug 20, 2026 | $80.96 | $83.835 | $80.96 | $81.70 | 3.39M |
| Aug 19, 2026 | $82.30 | $83.05 | $80.6419 | $80.76 | 3.51M |
| Aug 18, 2026 | $82.12 | $83.265 | $81.01 | $82.45 | 3.51M |
Latest ADM news
The latest Smart Investors Daily articles mentioning ADM.
Stock researchCompany · Financials
Loading stock research…