Archer-Daniels-Midland Company ADM

Open calendar →

Archer-Daniels-Midland Company Common Stock · Company · NYSE · Consumer Defensive / Farm Products

Paper trade (simulated — no real money)

Fill: USD 84.6100 · FX 1 USD = 1.266600 SGD · about SGD 107.1670 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 62.94 → 84.61 · 34.4%
87.32071.66056.000 1 2,3 4 5 6 7 8,9 10,11 12 13 14,15,16 17 18 19 20 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
83.6700 85.0450 83.0100 84.6100 2,322,245
85.3000 85.6400 83.2300 84.3800 2,604,000
84.6500 86.1100 83.0500 85.3800 3,482,500
82.9000 84.6200 81.6600 84.5500 4,010,000
82.2700 82.9600 78.9700 81.2900 5,425,800
Weekend
Weekend
80.0900 81.6800 79.2200 81.5400 3,606,300
79.8700 80.9100 79.0200 79.1000 2,725,400
78.9200 80.5200 78.2200 80.0900 2,551,700
77.5400 79.6400 75.8600 79.1600 4,226,000
80.3000 80.3300 77.3900 78.1600 3,496,100
Weekend
Weekend
82.3500 83.3900 79.1300 80.3000 3,959,300
80.9600 83.8400 80.9600 81.7000 3,388,500
82.3000 83.0500 80.6400 80.7600 3,510,300
82.1200 83.2700 81.0100 82.4500 3,513,600
80.3900 81.7300 80.2800 81.2900 3,468,900
Weekend
Weekend
80.4400 81.0600 79.8600 80.4500 2,065,600
79.9100 81.0500 79.6600 80.1500 2,686,600
80.0000 80.7800 79.2700 79.7300 4,830,200
20 · 8-K Pre-market · 08:00 ET 8-K ↗
80.2200 80.9100 79.2700 80.4600 3,523,200
19 · 8-K After-hours · 16:50 ET 8-K ↗
76.2200 80.6400 76.2200 80.4900 5,510,000
Weekend
Weekend
76.9300 77.5900 75.7700 76.5900 3,083,500
18 · 424B2 After-hours · 16:16 ET 424B2 ↗
78.5900 79.3700 77.0900 77.5100 4,386,500
81.8500 82.9400 77.5300 77.5800 5,628,900
17 · 424B2 Pre-market · 08:46 ET 424B2 ↗ 16 · S-3ASR After-hours · 16:30 ET S-3ASR ↗ 15 · 10-Q After-hours · 16:01 ET 10-Q ↗
78.0900 80.2200 77.5300 79.8700 5,073,800
14 · 8-K Pre-market · 06:03 ET 8-K ↗
78.9000 78.9700 77.3000 78.0600 4,239,600
Weekend
Weekend
80.3000 80.4400 79.1700 79.2700 7,588,500
80.4100 81.2900 78.9300 80.6100 3,258,800
84.0400 84.1600 80.0700 80.3800 5,105,000
83.8200 84.6300 82.1200 83.1800 4,612,100
84.4300 84.5000 82.4900 83.1900 3,733,100
Weekend
Weekend
86.6100 87.2100 85.7800 85.9200 2,315,100
13 · 8-K After-hours · 16:11 ET 8-K ↗
87.3200 88.4600 86.0900 86.3500 2,573,800
87.0000 87.6700 86.2100 87.3200 3,702,100
86.3900 87.3300 85.4600 86.2000 3,669,500
84.6100 86.2000 84.5200 85.6700 3,181,900
Weekend
Weekend
83.7000 86.0000 83.7000 85.9000 4,330,500
82.6000 83.5000 82.2400 83.0000 2,183,500
82.2100 82.7200 81.4600 82.3000 2,421,600
83.0000 83.0000 81.4400 82.2800 2,317,000
81.1600 82.4700 80.7300 82.0400 2,700,700
Weekend
Weekend
79.2200 80.5500 79.0100 80.4100 2,970,700
79.6100 80.8500 78.9000 78.9800 3,112,000
79.8000 80.5700 79.2500 80.2900 3,526,400
78.7500 79.0100 76.7300 78.2000 4,442,400
76.9800 78.1700 76.5000 77.9300 3,145,000
Weekend
Weekend
No trading
76.7000 77.4900 76.0500 76.7900 2,595,500
76.2900 76.8400 75.2800 76.6100 2,792,500
77.3700 77.7900 76.0200 76.4000 2,970,200
77.0900 77.8000 76.4300 76.8700 3,019,400
Weekend
Weekend
76.4400 78.1300 76.2800 76.7900 4,072,300
74.8000 76.6200 74.6500 76.5400 4,129,500
75.9800 75.9800 71.6200 75.0800 5,438,800
76.0300 76.7500 75.6800 75.8400 3,369,300
75.4500 76.5200 74.5200 76.2900 3,567,700
Weekend
Weekend
No trading
76.6600 76.6600 74.2800 75.1000 8,293,100
77.5000 77.5000 75.6000 76.5000 3,450,300
79.0500 79.2500 77.5200 78.0200 2,875,500
79.0600 79.4200 77.7200 79.2700 3,456,600
Weekend
Weekend
79.1700 80.2500 78.1800 80.2400 2,033,500
81.6400 81.6400 78.8600 78.9000 3,379,900
80.4900 82.5500 80.1200 81.2800 3,086,100
80.0000 80.3800 79.0700 80.1200 2,951,600
82.0100 82.6900 80.1900 80.2200 3,645,900
Weekend
Weekend
83.0000 83.1900 80.8700 80.9200 3,512,900
83.1300 84.7400 82.5600 83.3700 2,689,000
82.9000 85.3700 82.4300 84.1100 3,559,600
82.8600 83.6000 81.6500 82.4600 4,174,200
79.7200 82.8300 79.0500 82.6200 2,983,000
Weekend
Weekend
79.9100 80.7900 79.5400 79.7800 5,862,500
79.0500 81.0600 79.0500 80.0400 3,683,600
77.8500 80.3800 77.2600 79.5500 3,953,200
77.8500 79.2300 76.8500 78.0100 3,308,100
No trading
Weekend
Weekend
77.2800 78.6100 77.0600 77.5200 2,468,300
77.8700 78.8100 77.0300 77.1200 3,411,800
79.0100 79.2000 77.0600 77.5500 3,654,800
80.8000 80.9000 78.2600 79.3900 4,489,600
80.8800 81.3800 79.1900 80.9100 3,087,600
Weekend
Weekend
81.0200 81.8800 79.4300 80.4000 4,574,600
82.7900 82.7900 81.0000 81.4100 2,717,600
81.2700 83.1000 80.6600 82.8900 4,140,000
12 · 8-K After-hours · 16:39 ET 8-K ↗
80.0000 81.8700 79.3900 80.7300 4,293,800
78.0900 79.9100 78.0000 79.8400 3,377,600
Weekend
Weekend
77.5700 78.2900 77.0600 77.6600 2,916,900
78.4000 79.7200 76.6400 77.5300 4,879,600
79.1100 79.5000 76.0000 78.0200 5,584,500
11 · 10-Q After-hours · 16:02 ET 10-Q ↗
76.2700 81.7500 75.6300 79.1900 9,815,200
10 · 8-K Pre-market · 06:04 ET 8-K ↗
75.0000 77.3700 74.6200 76.2700 5,003,400
Weekend
Weekend
74.6400 75.4500 74.0600 74.9400 3,823,700
73.9200 75.7800 73.3900 74.5400 5,001,700
73.1500 74.8900 73.1500 74.2700 5,136,000
71.5800 72.9200 70.6600 72.8000 3,823,800
69.5100 70.7400 69.2600 70.5400 4,208,800
Weekend
Weekend
70.0300 70.2700 68.6700 69.2300 1,934,100
69.4500 70.5200 69.4500 70.0300 2,075,800
70.1100 70.5200 69.1600 69.4300 2,182,200
68.6800 69.9200 68.0300 69.8300 2,906,800
67.6700 68.4700 67.3000 68.3700 3,488,500
Weekend
Weekend
66.9500 67.2500 66.0600 67.0400 4,257,200
67.1700 68.7200 66.7100 68.6800 3,033,000
68.3500 68.6400 66.8600 66.9500 3,245,000
69.6500 69.9000 68.5800 68.8400 2,831,500
70.5400 70.9900 69.1000 69.8200 2,663,600
Weekend
Weekend
70.5300 71.1400 69.4900 69.7300 2,918,500
71.6300 72.6600 69.8500 70.3500 3,170,900
68.8200 71.7600 67.6700 71.7200 3,824,800
73.3800 73.6900 71.6200 72.1500 2,679,500
73.5100 73.8300 72.6100 73.3800 1,772,700
Weekend
Weekend
No trading
72.7600 73.9900 72.0700 73.8300 3,406,600
73.3200 73.8400 71.6800 72.3700 3,825,000
72.1300 73.3500 71.6300 72.6900 4,043,400
73.1700 74.0900 71.5700 71.7500 4,062,400
Weekend
Weekend
72.0000 74.1900 71.7100 72.2300 6,175,600
9 · DEFA14A After-hours · 16:09 ET DEFA14A ↗ 8 · DEF 14A After-hours · 16:07 ET DEF 14A ↗
71.4900 73.6800 71.2300 72.3300 3,464,700
70.9000 71.8900 70.4900 71.6600 2,905,800
68.3700 71.6000 68.1100 71.4400 2,921,900
66.2400 68.4700 65.9400 67.9900 3,416,900
Weekend
Weekend
68.8200 68.8200 65.0700 66.1700 16,669,000
70.4200 70.6200 68.1300 68.6400 5,365,700
72.0000 72.1900 70.8600 70.8700 3,812,500
71.3700 73.1300 70.9900 72.1200 3,915,800
71.9000 72.1500 70.3600 70.7500 4,235,500
Weekend
Weekend
73.5000 73.7000 71.4000 71.9800 4,379,200
71.5000 73.7200 70.5200 72.5000 5,544,300
68.9300 71.4300 68.9100 70.8300 5,839,200
7 · 8-K After-hours · 17:17 ET 8-K ↗
68.4900 69.8500 67.0900 69.3900 5,133,600
67.5100 68.7400 66.3100 67.9200 3,646,300
Weekend
Weekend
66.9400 68.0300 65.5000 67.4400 3,399,100
67.0200 67.0700 65.9600 66.5300 2,873,900
68.3000 68.5000 66.7200 67.2200 2,453,500
68.4400 68.6500 67.1700 67.9900 3,012,000
69.5000 70.4800 68.2700 69.6100 3,032,700
Weekend
Weekend
67.4300 69.1000 66.8300 69.0400 5,021,100
67.4100 68.2600 66.8100 67.4200 2,729,900
68.0700 68.5700 65.8800 67.4500 2,677,600
67.6500 68.7200 66.8800 68.0200 2,350,700
67.8600 69.3900 67.4300 67.6900 2,177,000
Weekend
Weekend
69.0000 69.2000 67.6000 67.8800 2,697,800
67.6900 68.9800 67.2200 68.8600 2,748,700
68.2300 68.8600 67.2000 67.5200 3,578,600
6 · 10-K After-hours · 16:02 ET 10-K ↗
68.7700 69.1500 66.5500 68.5700 3,993,600
No trading
Weekend
Weekend
69.1300 70.0600 68.3700 69.5100 3,063,800
69.2700 70.0900 68.5900 69.5000 3,508,100
68.9000 69.9400 68.4500 69.3000 6,428,800
67.5900 68.6800 67.2600 68.6200 3,194,600
66.3400 67.5700 65.5000 67.3500 3,274,900
Weekend
Weekend
65.3700 67.8100 65.2200 66.3300 2,761,900
67.5600 67.5600 64.8600 65.4300 3,169,900
67.1200 67.8800 66.5300 67.3400 5,968,600
62.4200 68.2400 62.4000 67.3900 7,404,700
5 · 8-K Pre-market · 06:03 ET 8-K ↗
67.1800 68.3700 66.7700 68.0800 5,608,000
Weekend
Weekend
66.5200 67.3400 66.1600 67.3100 5,377,200
67.9700 69.0600 66.8500 66.9200 5,621,200
68.8300 69.7500 67.0500 67.4000 3,237,700
4 · 8-K Pre-market · 06:01 ET 8-K ↗
67.2600 68.4500 66.8500 68.2300 2,586,200
67.8200 67.8900 67.0100 67.3700 2,752,100
Weekend
Weekend
67.5900 68.0600 66.6900 67.5100 3,013,600
67.8400 68.0500 66.8800 67.1200 3,993,800
66.0700 67.8400 65.4200 67.7000 3,769,800
64.9000 66.1700 63.9400 65.8800 4,052,000
No trading
Weekend
Weekend
66.0000 66.5300 64.9600 65.1800 3,660,600
64.4200 66.6300 64.3600 66.5700 5,085,300
63.6400 65.7100 63.6400 64.6000 5,476,100
62.2000 63.4200 62.0100 63.3800 2,717,600
62.2200 62.7500 61.8400 62.2000 2,758,800
Weekend
Weekend
61.7700 62.4200 60.9400 61.9400 3,568,000
58.1600 62.3800 58.1600 61.1900 4,790,200
60.2600 60.3800 58.1600 58.5200 3,181,700
59.9100 61.0600 59.1000 60.4900 4,020,400
58.4800 59.6600 57.8100 59.5800 3,684,400
Weekend
Weekend
57.4400 59.3500 57.2100 59.0500 2,972,200
No trading
58.1000 58.2600 57.4600 57.4900 1,589,500
58.2500 58.7100 58.0300 58.1700 2,017,400
57.9000 58.4400 57.7200 58.2200 1,764,800
Weekend
Weekend
57.7100 57.9500 57.5400 57.9100 1,172,200
No trading
57.8100 58.1000 57.6500 57.7800 767,800
57.8400 58.0200 57.2900 57.4700 2,073,100
57.8600 58.3300 57.4800 57.8500 2,329,000
Weekend
Weekend
58.1800 58.7400 57.6500 58.2400 7,828,800
58.4600 59.0900 58.2900 58.3000 2,871,200
58.5600 59.3600 58.1200 58.5600 2,901,100
58.7800 59.6200 57.8900 57.9800 3,847,900
59.6900 60.3700 59.0500 60.2000 2,645,900
Weekend
Weekend
60.1600 60.5900 59.1200 60.0100 2,996,600
58.4200 59.9600 58.4200 59.9200 2,427,400
58.2800 58.9900 57.1700 58.2100 2,961,900
57.8600 59.1100 57.8000 58.0700 2,543,500
58.9000 58.9700 57.8600 57.9400 2,428,400
Weekend
Weekend
59.1200 59.5900 58.9700 59.0100 1,925,500
59.9800 60.0700 57.9500 59.3600 2,924,700
60.6800 61.1700 59.6600 59.8000 2,239,200
60.4700 60.6600 59.9700 60.3100 1,800,900
60.8700 61.3700 60.4300 60.5200 2,450,000
Weekend
Weekend
60.4300 61.0800 60.4100 60.7400 1,139,800
No trading
59.5500 61.0500 59.5500 60.5500 2,159,200
58.9500 59.8100 58.7400 59.7000 2,315,700
58.4100 58.9400 57.9400 58.6500 5,782,000
Weekend
Weekend
57.9700 59.2900 57.7400 58.6300 3,103,700
58.2400 58.9900 57.8500 57.8700 2,997,400
60.3000 60.5700 56.8000 58.2300 5,265,200
58.9800 61.1300 58.2500 61.0300 3,312,200
58.6200 59.7000 58.4300 58.7400 2,404,600
Weekend
Weekend
58.7500 59.7800 58.0600 58.6100 3,103,300
57.8900 59.7200 57.8500 58.8300 3,691,400
57.1700 58.1600 57.0200 57.7500 3,130,700
56.3700 57.6900 56.0200 57.6300 3,394,100
57.0600 57.0600 55.5800 56.0000 4,063,200
Weekend
Weekend
56.9900 56.9900 56.2200 56.9800 3,739,900
56.1300 57.3900 56.1300 56.7200 4,019,000
58.6700 58.7900 56.1200 56.2900 5,743,600
3 · 10-Q After-hours · 16:01 ET 10-Q ↗
56.1500 61.9000 55.6000 60.1200 8,265,200
2 · 8-K Pre-market · 06:05 ET 8-K ↗
60.1000 61.0300 59.5500 60.0900 3,877,300
Weekend
Weekend
60.3600 60.8400 59.6000 60.5300 4,037,500
61.0000 61.3600 60.6200 60.6900 2,521,000
60.9700 61.3300 60.3900 60.5200 3,183,200
61.5200 62.1800 61.0800 61.3700 2,104,200
64.7600 65.0000 61.5100 61.9400 3,409,400
Weekend
Weekend
62.5000 63.8800 62.5000 63.3300 1,916,900
62.5000 63.0000 61.9000 62.5100 2,047,800
61.7400 62.8100 61.1800 61.9100 2,193,200
63.1000 63.3300 61.0700 61.7200 2,822,600
63.7200 63.9900 62.9200 63.1900 2,124,500
Weekend
Weekend
62.3500 63.3600 61.8600 63.3300 3,048,600
63.5400 64.1800 62.8000 62.9000 3,638,000
63.0400 64.5700 62.2200 63.3800 5,344,100
60.7500 62.3900 58.4200 61.8500 6,127,600
61.0400 62.4400 60.6600 61.6400 3,609,400
Weekend
Weekend
61.2600 62.0400 60.8000 60.8400 4,527,500
62.2800 63.1100 61.0500 61.3100 3,706,600
62.9700 63.5600 60.8100 62.2200 4,711,300
62.3300 63.4200 62.0700 62.8900 3,486,700
61.0500 63.1900 60.6100 62.4500 4,057,800
Weekend
Weekend
58.9100 61.2500 58.8300 61.0400 4,260,900
59.0700 59.5100 58.8900 59.1100 2,725,200
60.0700 60.3200 58.1700 59.2500 3,650,700
60.2000 60.5800 59.6900 59.7400 3,233,600
60.6400 60.6800 59.3500 60.3100 4,268,100
Weekend
Weekend
61.3100 61.5400 59.3600 60.6000 5,878,800
61.9900 62.2800 61.0200 61.0700 2,939,400
61.0300 62.0500 60.9100 61.4800 2,537,600
1 · 8-K After-hours · 16:28 ET 8-K ↗
59.9100 61.6000 59.9100 60.7000 3,624,600
61.2300 61.3300 58.4600 59.8600 4,342,500
Weekend
Weekend
60.9000 61.8800 60.7400 61.6500 11,658,500
61.2700 61.2700 60.6300 60.8300 2,837,700
62.1500 62.6300 61.0600 61.0900 3,084,000
60.7700 62.9200 59.9200 62.3500 4,665,400
61.4000 61.6000 60.5100 60.5300 3,085,800
Weekend
Weekend
61.3000 61.7700 61.1600 61.5700 2,289,900
61.3700 61.6800 60.7900 61.4200 2,909,300
62.0200 62.2400 59.5700 61.4100 3,606,200
62.3500 62.7200 62.0600 62.1900 2,316,900
62.8400 63.2500 61.3900 62.3000 4,161,500
Weekend
Weekend
61.9400 63.0300 61.6500 62.9400 2,656,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

20 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:00 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:50 ET Summarise
18 424B2 424B2 (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
17 424B2 424B2 (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
16 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:39 ET Summarise
11 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise