ADM Stock Prices

Data as of Oct 28, 2026

Last

77.23

Change

-0.97

Open

77.96

Previous

78.20

High

78.26

Low

76.83

Bid

-

Ask

-

Volume

1,942,791

Trades

-

Dividend

0.32

Yield

3.10%

Ex-Div

Aug 15, 2017

Impl Vol

0.340

Hist Vol

0.275

Opt Volume

1,700

Open Int

105,343

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	77.96	78.26	76.83	77.23	-0.97	1,942,791	1,700	0.340	0.275
Oct 27, 2026	78.77	79.90	78.09	78.20	-0.81	2,144,120	1,224	0.361	0.275
Oct 26, 2026	79.97	81.18	79.00	79.01	-1.13	2,386,439	893	0.341	0.275
Oct 23, 2026	80.08	80.77	79.26	80.14	+0.30	2,405,896	4,738	0.325	0.275
Oct 22, 2026	79.72	79.92	78.18	79.84	+0.48	2,616,479	1,933	0.315	0.275
Oct 21, 2026	80.66	80.75	78.88	79.36	-1.10	2,180,765	4,197	0.319	0.275
Oct 20, 2026	80.84	81.00	80.07	80.46	-0.05	1,673,430	958	0.334	0.276
Oct 19, 2026	82.53	83.02	80.30	80.51	-2.10	2,649,961	2,196	0.336	0.276
Oct 16, 2026	83.38	84.03	82.34	82.61	-0.32	2,852,347	4,526	0.314	0.275
Oct 15, 2026	84.16	84.28	82.05	82.93	-0.71	2,391,492	1,335	0.318	0.275
Oct 14, 2026	84.18	84.25	82.29	83.64	+0.44	2,959,619	4,145	0.324	0.276
Oct 13, 2026	80.84	83.26	80.60	83.20	+2.78	2,874,276	5,715	0.302	0.276
Oct 12, 2026	80.50	81.45	79.75	80.42	+0.53	4,013,383	25,933	0.296	0.275
Oct 9, 2026	82.18	82.85	79.75	79.89	-2.56	2,757,606	1,383	0.316	0.275
Oct 8, 2026	82.11	83.07	82.02	82.45	+1.11	3,000,143	1,145	0.329	0.273
Oct 7, 2026	82.31	82.77	80.98	81.34	-0.87	2,110,794	1,187	0.316	0.273
Oct 6, 2026	82.26	82.89	81.25	82.21	-0.26	2,176,583	1,271	0.319	0.273
Oct 5, 2026	81.10	83.20	79.79	82.47	+2.02	4,331,656	4,436	0.318	0.274
Oct 2, 2026	78.67	80.86	78.41	80.45	+0.00	3,414,144	2,452	0.305	0.275
Oct 1, 2026	79.12	79.60	78.10	79.52	+0.14	2,231,230	1,041	0.312	0.274
Sep 30, 2026	79.19	80.29	79.08	79.38	-0.02	3,022,489	829	0.324	0.274
Sep 29, 2026	78.77	80.29	78.52	79.40	-0.98	2,936,044	2,545	0.316	0.274
Sep 28, 2026	81.90	82.09	80.31	80.38	-0.74	2,825,531	1,280	0.323	0.274
Sep 25, 2026	81.39	81.73	80.40	81.12	-0.76	3,125,267	1,653	0.308	0.274
Sep 24, 2026	82.58	83.04	81.57	81.88	-0.27	2,713,387	784	0.322	0.274
Sep 23, 2026	82.33	83.00	81.54	82.15	-0.19	2,488,164	1,234	0.325	0.274
Sep 22, 2026	82.88	83.83	82.29	82.34	-1.04	2,430,291	2,465	0.324	0.275
Sep 21, 2026	85.05	86.40	83.09	83.38	-1.80	2,462,771	2,915	0.314	0.276
Sep 18, 2026	87.73	87.93	84.32	85.18	-2.91	10,435,896	5,040	0.295	0.275
Sep 17, 2026	84.59	88.27	84.24	88.09	+3.09	3,274,282	5,488	0.317	0.273
Sep 16, 2026	85.71	86.71	84.52	85.00	-1.61	4,129,650	2,325	0.321	0.272
Sep 15, 2026	86.01	88.12	86.01	86.61	+0.17	3,114,685	2,421	0.354	0.272
Sep 14, 2026	87.37	88.73	86.06	86.44	-0.10	3,076,662	3,103	0.364	0.273
Sep 11, 2026	86.85	88.04	86.07	86.54	-0.37	2,589,551	2,280	0.327	0.273
Sep 10, 2026	88.00	88.75	86.38	86.91	+0.36	3,665,694	5,377	0.343	0.273
Sep 9, 2026	85.64	87.08	84.74	86.55	+2.05	5,153,003	1,919	0.328	0.273
Sep 8, 2026	85.50	86.96	83.86	84.50	+0.00	4,976,750	4,245	0.349	0.272
Sep 4, 2026	83.67	85.05	83.01	84.61	+0.23	2,320,977	6,102	0.308	0.273
Sep 3, 2026	85.30	85.64	83.23	84.38	-1.00	2,536,695	2,575	0.335	0.273
Sep 2, 2026	84.65	86.11	83.05	85.38	+0.83	3,427,315	5,149	0.336	0.272
Sep 1, 2026	82.90	84.62	81.66	84.55	+3.26	3,953,022	10,508	0.313	0.272
Aug 31, 2026	82.27	82.96	78.97	81.29	-0.25	5,422,686	5,670	0.321	0.270
Aug 28, 2026	80.09	81.68	79.22	81.54	+2.44	3,593,080	2,235	0.310	0.270
Aug 27, 2026	79.87	80.91	79.02	79.10	-0.99	2,678,993	6,956	0.306	0.268
Aug 26, 2026	78.92	80.52	78.22	80.09	+0.93	2,544,734	2,960	0.318	0.268
Aug 25, 2026	77.54	79.64	75.86	79.16	+1.00	4,180,806	2,557	0.317	0.269
Aug 24, 2026	80.30	80.33	77.39	78.16	-2.14	3,451,527	5,617	0.306	0.269
Aug 21, 2026	82.35	83.39	79.13	80.30	-1.40	3,916,433	6,099	0.289	0.269
Aug 20, 2026	80.96	83.84	80.96	81.70	+0.94	3,308,231	3,490	0.306	0.269
Aug 19, 2026	82.30	83.05	80.64	80.76	-1.69	3,003,326	1,769	0.307	0.269
Aug 18, 2026	82.12	83.27	81.01	82.45	+1.16	3,500,829	14,828	0.286	0.268
Aug 17, 2026	80.39	81.73	80.28	81.29	+0.84	3,290,011	2,490	0.286	0.267
Aug 14, 2026	80.44	81.06	79.86	80.45	+0.30	1,953,773	2,276	0.267	0.267
Aug 13, 2026	79.91	81.05	79.66	80.15	+0.42	2,668,203	4,159	0.280	0.267
Aug 12, 2026	80.00	80.78	79.27	79.73	-0.73	3,993,673	1,771	0.270	0.268
Aug 11, 2026	80.22	80.91	79.27	80.46	-0.03	3,521,851	1,354	0.277	0.268
Aug 10, 2026	76.22	80.64	76.22	80.49	+3.90	4,916,893	2,786	0.287	0.268
Aug 7, 2026	76.93	77.59	75.77	76.59	-0.92	2,753,116	1,751	0.296	0.264
Aug 6, 2026	78.59	79.37	77.09	77.51	-0.07	3,601,088	2,431	0.301	0.264
Aug 5, 2026	81.85	82.94	77.53	77.58	-2.29	5,524,984	3,793	0.316	0.264
Aug 4, 2026	78.09	80.22	77.53	79.87	+1.81	4,830,724	1,973	0.316	0.269
Aug 3, 2026	78.90	78.97	77.30	78.06	-1.21	4,131,520	1,869	0.359	0.268
Jul 31, 2026	80.30	80.44	79.17	79.27	-1.34	7,290,632	1,025	0.373	0.268
Jul 30, 2026	80.41	81.29	78.93	80.61	+0.23	3,192,691	2,213	0.378	0.268
Jul 29, 2026	84.04	84.16	80.07	80.38	-2.80	5,062,823	2,730	0.361	0.268
Jul 28, 2026	83.82	84.63	82.12	83.18	-0.01	4,537,784	1,236	0.356	0.266

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 15, 2017	Sep 7, 2017	0.32	1.28	3.10%
May 16, 2017	Jun 8, 2017	0.32	1.28	3.04%
Nov 14, 2016	Dec 7, 2016	0.30	1.20	2.20%
Aug 15, 2016	Sep 7, 2016	0.30	1.20	2.20%
May 16, 2016	Jun 8, 2016	0.30	1.20	2.20%
Feb 11, 2016	Mar 8, 2016	0.30	1.20	2.20%
Nov 16, 2015	Dec 9, 2015	0.28	1.12	2.20%
Aug 17, 2015	Sep 9, 2015	0.28	1.12	2.20%
May 19, 2015	Jun 11, 2015	0.28	1.12	2.20%
Feb 12, 2015	Mar 10, 2015	0.28	1.12	1.82%
Nov 18, 2014	Dec 11, 2014	0.24	0.96	1.82%
Aug 19, 2014	Sep 11, 2014	0.24	0.96	1.93%

Split History

Split Date	Factor	Announced
No splits on record.