ADM

Archer-Daniels-Midland Company

Consumer DefensiveAgricultural Farm ProductsUSUSD

$79.78

+2.63%Live · FMPMay 29, 2026

Market cap

$38.45B

52w range

46.81 – 83.10

P / E

—

EPS

—

Volume

2.05M

Revenue · FY

$80.27B

-6.15% YoY

Explain this page

Arphra AIPlain-English read on Archer-Daniels-Midland Company’s valuation

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	75.00	77.04	74.62	76.97	76.97	76.97	0.00%	79,798
May 01, 2026	74.64	75.44	74.06	74.94	74.94	74.94	0.00%	3,823,652
Apr 30, 2026	73.92	75.78	73.39	74.54	74.54	74.54	0.00%	5,001,726
Apr 29, 2026	73.15	74.89	73.15	74.27	74.27	74.27	0.00%	5,136,033
Apr 28, 2026	71.58	72.92	70.66	72.80	72.80	72.80	0.00%	3,823,844
Apr 27, 2026	69.51	70.74	69.26	70.55	70.55	70.55	0.00%	4,208,800
Apr 24, 2026	70.03	70.27	68.67	69.23	69.23	69.23	0.00%	1,934,100
Apr 23, 2026	69.45	70.52	69.45	70.03	70.03	70.03	0.00%	2,076,185
Apr 22, 2026	70.11	70.52	69.16	69.43	69.43	69.43	0.00%	2,182,334
Apr 21, 2026	68.68	69.92	68.03	69.83	69.83	69.83	0.00%	2,906,800
Apr 20, 2026	67.67	68.47	67.30	68.37	68.37	68.37	0.00%	3,488,500
Apr 17, 2026	66.95	67.25	66.06	67.04	67.04	67.04	0.00%	4,257,235
Apr 16, 2026	67.17	68.72	66.71	68.68	68.68	68.68	0.00%	3,033,009
Apr 15, 2026	68.35	68.64	66.86	66.95	66.95	66.95	0.00%	3,245,147
Apr 14, 2026	69.65	69.90	68.58	68.84	68.84	68.84	0.00%	2,831,924
Apr 13, 2026	70.54	70.99	69.10	69.82	69.82	69.82	0.00%	2,663,602
Apr 10, 2026	70.53	71.14	69.49	69.73	69.73	69.73	0.00%	2,918,530
Apr 09, 2026	71.63	72.66	69.85	70.35	70.35	70.35	0.00%	3,171,118
Apr 08, 2026	68.82	71.76	67.67	71.72	71.72	71.72	0.00%	3,824,892
Apr 07, 2026	73.38	73.69	71.62	72.15	72.15	72.15	0.00%	2,679,527
Apr 06, 2026	73.51	73.83	72.61	73.38	73.38	73.38	0.00%	1,772,700
Apr 02, 2026	72.76	73.99	72.07	73.83	73.83	73.83	0.00%	3,406,735

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.