Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Archer Daniels (ADM.US) Share Price

Price $73.50 on 03-04-2026 at 22:47:26
Change $1.13 1.53%
Buy $73.99
Sell $73.00
Last Trade: -
Day's Volume: 118,604
Last Close: $73.83
Open: $72.50
ISIN: US0394831020
Day's Range $72.10 - $73.98
52wk Range: $40.98 - $74.06
Market Capitalisation: $34.87b
VWAP: $73.49454
Shares in Issue: 481.88m

Archer Daniels (ADM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Archer Daniels trades

Archer Daniels (ADM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 72.50 73.98 72.10 73.83 118,604
2nd Apr 2026 (Thu) 72.50 73.98 72.10 73.83 118,604
1st Apr 2026 (Wed) 73.00 73.80 71.77 72.37 72,361
31st Mar 2026 (Tue) 72.19 73.30 71.69 72.69 41,901
30th Mar 2026 (Mon) 73.33 74.04 71.61 71.75 101,617
27th Mar 2026 (Fri) 71.96 74.06 71.76 72.23 155,128
26th Mar 2026 (Thu) 71.52 73.65 71.23 72.33 73,347
25th Mar 2026 (Wed) 70.97 71.87 70.50 71.66 62,661
24th Mar 2026 (Tue) 68.36 71.59 68.36 71.44 42,846
23rd Mar 2026 (Mon) 66.34 68.45 65.95 67.99 45,405
20th Mar 2026 (Fri) 68.44 68.44 65.09 66.17 56,689
19th Mar 2026 (Thu) 70.47 70.50 68.24 68.64 51,680
18th Mar 2026 (Wed) 72.14 72.17 70.87 70.87 29,810
17th Mar 2026 (Tue) 71.49 73.12 71.16 72.12 129,367
16th Mar 2026 (Mon) 71.53 72.12 70.41 70.75 64,175
13th Mar 2026 (Fri) 73.42 73.70 71.41 71.98 68,582
12th Mar 2026 (Thu) 71.36 73.67 70.62 72.50 178,949
11th Mar 2026 (Wed) 68.97 71.425 68.97 70.83 157,192
10th Mar 2026 (Tue) 68.55 69.82 67.09 69.39 104,043
9th Mar 2026 (Mon) 67.925 68.54 66.425 67.92 51,665
6th Mar 2026 (Fri) 66.79 68.02 65.53 67.44 36,679
5th Mar 2026 (Thu) 66.81 67.01 65.99 66.53 30,731
See more Archer Daniels price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered