Archer-Daniels-Midla (ADM) | Stock Price History & Returns | 1980 - 2026
Archer-Daniels-Midland Co. Large-cap Consumer Defensive
Archer-Daniels-Midla Historical Price Chart
Archer-Daniels-Midla Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 17, 2026 | $85.90 | +4.37% | $83.70 | $86.00 | $83.70 | 4.3M |
| Jul 15, 2026 | $82.30 | +0.02% | $82.21 | $82.71 | $81.46 | 1.3M |
| Jul 14, 2026 | $82.28 | +0.29% | $83.00 | $83.00 | $81.44 | 1.6M |
| Jul 13, 2026 | $82.04 | +2.03% | $81.16 | $82.47 | $80.73 | 2.6M |
| Jul 10, 2026 | $80.41 | +1.81% | $79.22 | $80.55 | $79.01 | 3.0M |
| Jul 9, 2026 | $78.98 | -1.63% | $79.61 | $80.85 | $78.90 | 2.2M |
| Jul 8, 2026 | $80.29 | +2.67% | $79.80 | $80.57 | $79.25 | 3.4M |
| Jul 7, 2026 | $78.20 | +1.84% | $78.75 | $79.01 | $76.74 | 3.1M |
| Jul 2, 2026 | $76.79 | +0.23% | $76.70 | $77.49 | $76.05 | 2.6M |
| Jul 1, 2026 | $76.61 | +0.27% | $76.29 | $76.81 | $75.28 | 2.8M |
| Jun 30, 2026 | $76.40 | -0.61% | $77.37 | $77.79 | $76.02 | 1.6M |
| Jun 29, 2026 | $76.87 | +0.10% | $77.09 | $77.79 | $76.43 | 1.7M |
| Jun 26, 2026 | $76.79 | +0.33% | $76.44 | $78.12 | $76.28 | 4.0M |
| Jun 25, 2026 | $76.54 | +1.94% | $74.80 | $76.62 | $74.65 | 2.6M |
| Jun 24, 2026 | $75.08 | -5.29% | $75.97 | $75.97 | $71.62 | 4.2M |
| Jun 15, 2026 | $79.27 | -1.21% | $79.06 | $79.42 | $77.72 | 3.5M |
| Jun 12, 2026 | $80.24 | +1.70% | $79.17 | $80.25 | $78.18 | 2.0M |
| Jun 11, 2026 | $78.90 | -2.93% | $81.64 | $81.64 | $78.86 | 3.4M |
| Jun 10, 2026 | $81.28 | +1.45% | $80.49 | $82.55 | $80.12 | 3.1M |
| Jun 9, 2026 | $80.12 | -0.12% | $80.00 | $80.38 | $79.07 | 3.0M |
| Jun 8, 2026 | $80.22 | -0.87% | $82.01 | $82.69 | $80.18 | 3.6M |
| Jun 5, 2026 | $80.92 | -2.94% | $83.00 | $83.19 | $80.87 | 3.5M |
| Jun 4, 2026 | $83.37 | -0.88% | $83.13 | $84.74 | $82.56 | 2.7M |
| Jun 3, 2026 | $84.11 | +2.00% | $82.90 | $85.37 | $82.43 | 3.6M |
| Jun 2, 2026 | $82.46 | -0.19% | $82.86 | $83.60 | $81.65 | 4.2M |
| Jun 1, 2026 | $82.62 | +3.56% | $79.72 | $82.83 | $79.05 | 3.0M |
| May 29, 2026 | $79.78 | -0.32% | $79.91 | $80.79 | $79.54 | 5.9M |
| May 28, 2026 | $80.04 | +0.62% | $79.05 | $81.06 | $79.05 | 3.7M |
| May 27, 2026 | $79.55 | +1.97% | $77.85 | $80.38 | $77.26 | 4.0M |
| May 26, 2026 | $78.01 | +0.63% | $77.85 | $79.23 | $76.85 | 3.3M |
| May 22, 2026 | $77.52 | +0.52% | $77.28 | $78.61 | $77.06 | 2.5M |
| May 21, 2026 | $77.12 | -0.55% | $77.87 | $78.81 | $77.03 | 3.4M |
| May 20, 2026 | $77.55 | -2.32% | $79.01 | $79.20 | $77.06 | 3.7M |
| May 19, 2026 | $79.39 | -1.88% | $80.80 | $80.90 | $78.26 | 4.5M |
| May 18, 2026 | $80.91 | +0.63% | $80.88 | $81.38 | $79.19 | 2.5M |
| May 15, 2026 | $80.40 | -1.24% | $81.02 | $81.88 | $79.43 | 4.6M |
| May 14, 2026 | $81.41 | -1.79% | $82.79 | $82.79 | $81.00 | 2.7M |
| May 13, 2026 | $82.89 | +2.68% | $81.27 | $83.10 | $80.66 | 4.1M |
| May 12, 2026 | $80.73 | +1.11% | $80.00 | $81.87 | $79.39 | 4.3M |
| May 11, 2026 | $79.84 | +2.81% | $78.09 | $79.91 | $78.00 | 3.4M |
| May 8, 2026 | $77.66 | +0.17% | $77.57 | $78.29 | $77.06 | 2.9M |
| May 7, 2026 | $77.53 | -0.63% | $78.40 | $79.72 | $76.64 | 4.9M |
| May 6, 2026 | $78.02 | -1.48% | $79.11 | $79.50 | $76.00 | 5.6M |
| May 5, 2026 | $79.19 | +3.83% | $76.27 | $81.75 | $75.63 | 9.8M |
| May 4, 2026 | $76.27 | +1.77% | $75.00 | $77.37 | $74.62 | 5.0M |
| May 1, 2026 | $74.94 | +0.54% | $74.64 | $75.45 | $74.06 | 3.8M |
| Apr 30, 2026 | $74.54 | +0.36% | $73.92 | $75.78 | $73.39 | 5.0M |
| Apr 29, 2026 | $74.27 | +2.02% | $73.15 | $74.89 | $73.15 | 5.1M |
| Apr 28, 2026 | $72.80 | +3.20% | $71.58 | $72.92 | $70.66 | 3.8M |
| Apr 24, 2026 | $69.23 | -1.14% | $70.03 | $70.27 | $68.67 | 1.9M |
| Apr 23, 2026 | $70.03 | +0.86% | $69.45 | $70.52 | $69.45 | 2.1M |
| Apr 22, 2026 | $69.43 | -0.57% | $70.11 | $70.52 | $69.16 | 2.2M |
| Apr 21, 2026 | $69.83 | +2.14% | $68.68 | $69.92 | $68.03 | 2.9M |
| Apr 20, 2026 | $68.37 | +1.98% | $67.67 | $68.47 | $67.30 | 3.5M |
| Apr 17, 2026 | $67.04 | -2.39% | $66.95 | $67.25 | $66.06 | 4.3M |
| Apr 16, 2026 | $68.68 | +2.58% | $67.17 | $68.72 | $66.71 | 3.0M |
| Apr 15, 2026 | $66.95 | -2.75% | $68.35 | $68.64 | $66.86 | 3.2M |
| Apr 14, 2026 | $68.84 | -1.40% | $69.65 | $69.90 | $68.58 | 2.8M |
| Apr 13, 2026 | $69.82 | +0.13% | $70.54 | $70.99 | $69.10 | 2.7M |
| Apr 10, 2026 | $69.73 | -0.88% | $70.53 | $71.14 | $69.49 | 2.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.24 | -0.84% | $82.01 | $82.69 | $78.18 | 15.1M |
| Jun 1, 2026 | $80.92 | +1.43% | $79.72 | $85.37 | $79.05 | 16.9M |
| May 25, 2026 | $79.78 | +2.92% | $77.85 | $81.06 | $76.85 | 16.8M |
| May 18, 2026 | $77.52 | -3.58% | $80.88 | $81.38 | $77.03 | 17.1M |
| May 11, 2026 | $80.40 | +3.53% | $78.09 | $83.10 | $78.00 | 19.1M |
| May 4, 2026 | $77.66 | +3.63% | $75.00 | $81.75 | $74.62 | 28.2M |
| Apr 27, 2026 | $74.94 | +8.25% | $69.51 | $75.78 | $69.26 | 22.0M |
| Apr 20, 2026 | $69.23 | +3.27% | $67.67 | $70.52 | $67.30 | 12.6M |
| Apr 13, 2026 | $67.04 | -3.86% | $70.54 | $70.99 | $66.06 | 16.0M |
| Apr 6, 2026 | $69.73 | -5.55% | $73.51 | $73.83 | $67.67 | 14.4M |
| Mar 30, 2026 | $73.83 | +2.22% | $73.17 | $74.09 | $71.57 | 15.3M |
| Mar 23, 2026 | $72.23 | +9.16% | $66.24 | $74.19 | $65.94 | 18.9M |
| Mar 16, 2026 | $66.17 | -8.07% | $71.90 | $73.13 | $65.07 | 34.0M |
| Mar 9, 2026 | $71.98 | +6.73% | $67.51 | $73.72 | $66.31 | 24.5M |
| Mar 2, 2026 | $67.44 | -2.32% | $69.50 | $70.48 | $65.50 | 14.8M |
| Feb 23, 2026 | $69.04 | +1.71% | $67.86 | $69.39 | $65.88 | 15.0M |
| Feb 16, 2026 | $67.88 | -2.34% | $68.77 | $69.20 | $66.55 | 13.0M |
| Feb 9, 2026 | $69.51 | +4.79% | $66.34 | $70.09 | $65.50 | 19.5M |
| Feb 2, 2026 | $66.33 | -1.46% | $67.18 | $68.37 | $62.40 | 24.9M |
| Jan 26, 2026 | $67.31 | -0.30% | $67.82 | $69.75 | $66.16 | 19.6M |
| Jan 19, 2026 | $67.51 | +3.57% | $64.90 | $68.06 | $63.94 | 14.8M |
| Jan 12, 2026 | $65.18 | +5.23% | $62.22 | $66.63 | $61.84 | 19.7M |
| Jan 5, 2026 | $61.94 | +4.89% | $58.48 | $62.42 | $57.81 | 19.2M |
| Dec 29, 2025 | $59.05 | +1.97% | $57.90 | $59.35 | $57.21 | 8.3M |
| Dec 22, 2025 | $57.91 | -0.57% | $57.86 | $58.33 | $57.29 | 6.3M |
| Dec 15, 2025 | $58.24 | -2.95% | $59.69 | $60.37 | $57.65 | 20.1M |
| Dec 8, 2025 | $60.01 | +1.69% | $58.90 | $60.59 | $57.17 | 13.4M |
| Dec 1, 2025 | $59.01 | -2.85% | $60.87 | $61.37 | $57.95 | 11.3M |
| Nov 24, 2025 | $60.74 | +3.60% | $58.41 | $61.08 | $57.94 | 11.4M |
| Nov 17, 2025 | $58.63 | +0.03% | $58.62 | $61.13 | $56.80 | 17.1M |
| Nov 10, 2025 | $58.61 | +2.86% | $57.06 | $59.78 | $55.58 | 17.4M |
| Nov 3, 2025 | $56.98 | -5.86% | $60.10 | $61.90 | $55.60 | 25.6M |
| Oct 27, 2025 | $60.53 | -4.42% | $64.76 | $65.00 | $59.60 | 15.3M |
| Oct 20, 2025 | $63.33 | 0.00% | $63.72 | $63.99 | $61.07 | 11.1M |
| Oct 13, 2025 | $63.33 | +4.09% | $61.04 | $64.57 | $58.42 | 21.8M |
| Oct 6, 2025 | $60.84 | -0.33% | $61.05 | $63.56 | $60.61 | 20.5M |
| Sep 29, 2025 | $61.04 | +0.73% | $60.64 | $61.25 | $58.17 | 18.1M |
| Sep 22, 2025 | $60.60 | -1.70% | $61.23 | $62.28 | $58.46 | 19.3M |
| Sep 15, 2025 | $61.65 | +0.13% | $61.40 | $62.92 | $59.92 | 25.3M |
| Sep 8, 2025 | $61.57 | -2.18% | $62.84 | $63.25 | $59.57 | 15.3M |
| Sep 1, 2025 | $62.94 | +0.48% | $62.55 | $63.03 | $61.12 | 12.2M |
| Aug 25, 2025 | $62.64 | -0.45% | $62.93 | $64.38 | $61.96 | 17.2M |
| Aug 18, 2025 | $62.92 | +5.31% | $59.59 | $63.40 | $58.96 | 21.0M |
| Aug 11, 2025 | $59.75 | +3.30% | $58.40 | $60.07 | $57.49 | 17.6M |
| Aug 4, 2025 | $57.84 | +7.41% | $54.24 | $58.78 | $53.56 | 19.8M |
| Jul 28, 2025 | $53.85 | -2.71% | $54.93 | $55.90 | $52.96 | 15.0M |
| Jul 21, 2025 | $55.35 | +1.77% | $54.60 | $56.39 | $54.07 | 12.1M |
| Jul 14, 2025 | $54.39 | -1.00% | $54.77 | $54.98 | $52.23 | 16.8M |
| Jul 7, 2025 | $54.94 | -0.67% | $54.88 | $55.58 | $53.21 | 14.2M |
| Jun 30, 2025 | $55.31 | +6.41% | $52.00 | $56.37 | $51.65 | 16.1M |
| Jun 23, 2025 | $51.98 | -3.04% | $53.34 | $53.88 | $51.34 | 21.5M |
| Jun 16, 2025 | $53.61 | +3.10% | $52.29 | $55.05 | $52.25 | 26.7M |
| Jun 9, 2025 | $52.00 | +9.66% | $47.49 | $52.41 | $47.42 | 19.4M |
| Jun 2, 2025 | $47.42 | -1.76% | $48.27 | $48.27 | $46.81 | 14.0M |
| May 26, 2025 | $48.27 | +0.69% | $48.31 | $48.74 | $47.57 | 11.0M |
| May 19, 2025 | $47.94 | -4.37% | $50.73 | $50.89 | $47.25 | 12.9M |
| May 12, 2025 | $50.13 | +3.30% | $49.42 | $51.38 | $47.61 | 19.3M |
| May 5, 2025 | $48.53 | +1.42% | $47.40 | $49.80 | $47.10 | 18.9M |
| Apr 28, 2025 | $47.85 | -0.83% | $48.25 | $48.65 | $47.13 | 13.3M |
| Apr 21, 2025 | $48.25 | +0.90% | $47.83 | $49.13 | $47.21 | 12.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | $80.24 | +0.58% | $79.72 | $85.37 | $78.18 | 32.0M |
| May 1, 2026 | $79.78 | +7.03% | $74.64 | $83.10 | $74.06 | 85.0M |
| Apr 1, 2026 | $74.54 | +2.55% | $73.32 | $75.78 | $66.06 | 68.4M |
| Mar 1, 2026 | $72.69 | +5.29% | $69.50 | $74.19 | $65.07 | 100.3M |
| Feb 1, 2026 | $69.04 | +2.57% | $67.18 | $70.09 | $62.40 | 72.4M |
| Jan 1, 2026 | $67.31 | +17.08% | $57.44 | $69.75 | $57.21 | 76.3M |
| Dec 1, 2025 | $57.49 | -5.35% | $60.87 | $61.37 | $57.17 | 56.5M |
| Nov 1, 2025 | $60.74 | +0.35% | $60.10 | $61.90 | $55.58 | 71.5M |
| Oct 1, 2025 | $60.53 | +1.32% | $60.07 | $65.00 | $58.17 | 79.3M |
| Sep 1, 2025 | $59.74 | -4.63% | $62.55 | $63.25 | $58.46 | 79.7M |
| Aug 1, 2025 | $62.64 | +15.61% | $54.15 | $64.38 | $52.96 | 78.3M |
| Jul 1, 2025 | $54.18 | +2.65% | $52.68 | $56.39 | $52.23 | 67.5M |
| Jun 1, 2025 | $52.78 | +9.34% | $48.27 | $55.05 | $46.81 | 85.8M |
| May 1, 2025 | $48.27 | +1.09% | $47.47 | $51.38 | $47.10 | 67.1M |
| Apr 1, 2025 | $47.75 | -0.54% | $48.32 | $49.13 | $40.98 | 76.4M |
| Mar 1, 2025 | $48.01 | +1.72% | $47.32 | $52.36 | $45.31 | 131.7M |
| Feb 1, 2025 | $47.20 | -7.87% | $50.88 | $51.02 | $44.92 | 86.0M |
| Jan 1, 2025 | $51.23 | +1.41% | $51.02 | $52.54 | $48.40 | 61.4M |
| Dec 1, 2024 | $50.52 | -7.47% | $54.22 | $54.56 | $49.25 | 68.2M |
| Nov 1, 2024 | $54.60 | -1.10% | $55.46 | $55.75 | $48.92 | 65.1M |
| Oct 1, 2024 | $55.21 | -7.58% | $59.00 | $60.00 | $55.10 | 54.3M |
| Sep 1, 2024 | $59.74 | -2.05% | $60.45 | $62.61 | $58.11 | 60.6M |
| Aug 1, 2024 | $60.99 | -1.64% | $62.31 | $62.67 | $56.88 | 53.3M |
| Jul 1, 2024 | $62.01 | +2.58% | $60.82 | $66.08 | $59.04 | 66.8M |
| Jun 1, 2024 | $60.45 | -3.19% | $62.05 | $62.80 | $58.46 | 90.5M |
| May 1, 2024 | $62.44 | +6.44% | $58.55 | $63.69 | $58.24 | 85.9M |
| Apr 1, 2024 | $58.66 | -6.61% | $63.10 | $64.09 | $57.36 | 81.0M |
| Mar 1, 2024 | $62.81 | +18.26% | $54.64 | $63.42 | $52.89 | 135.9M |
| Feb 1, 2024 | $53.11 | -4.44% | $55.68 | $56.83 | $52.28 | 91.7M |
| Jan 1, 2024 | $55.58 | -23.04% | $72.35 | $74.02 | $50.72 | 180.6M |
| Dec 1, 2023 | $72.22 | -2.05% | $73.76 | $77.35 | $70.06 | 75.3M |
| Nov 1, 2023 | $73.73 | +3.02% | $71.85 | $75.33 | $71.12 | 66.4M |
| Oct 1, 2023 | $71.57 | -5.10% | $74.80 | $76.06 | $69.31 | 53.3M |
| Sep 1, 2023 | $75.42 | -4.89% | $79.84 | $80.97 | $74.92 | 62.6M |
| Aug 1, 2023 | $79.30 | -6.66% | $84.43 | $87.29 | $79.27 | 55.1M |
| Jul 1, 2023 | $84.96 | +12.44% | $75.69 | $87.30 | $75.59 | 56.8M |
| Jun 1, 2023 | $75.56 | +6.95% | $70.97 | $76.00 | $69.92 | 59.4M |
| May 1, 2023 | $70.65 | -9.52% | $78.24 | $78.66 | $70.34 | 63.9M |
| Apr 1, 2023 | $78.08 | -1.98% | $79.60 | $82.95 | $75.27 | 48.7M |
| Mar 1, 2023 | $79.66 | +0.08% | $79.64 | $81.42 | $73.98 | 68.0M |
| Feb 1, 2023 | $79.60 | -3.92% | $82.74 | $86.14 | $78.95 | 64.8M |
| Jan 1, 2023 | $82.85 | -10.77% | $92.75 | $92.85 | $81.11 | 77.8M |
| Dec 1, 2022 | $92.85 | -4.77% | $97.70 | $97.90 | $89.84 | 55.2M |
| Nov 1, 2022 | $97.50 | +0.54% | $97.36 | $98.28 | $91.74 | 50.2M |
| Oct 1, 2022 | $96.98 | +20.55% | $81.36 | $97.84 | $80.92 | 58.1M |
| Sep 1, 2022 | $80.45 | -8.47% | $87.12 | $92.26 | $80.16 | 62.6M |
| Aug 1, 2022 | $87.89 | +6.19% | $82.89 | $91.44 | $81.38 | 50.9M |
| Jul 1, 2022 | $82.77 | +6.66% | $77.51 | $82.84 | $70.02 | 55.8M |
| Jun 1, 2022 | $77.60 | -14.56% | $90.89 | $91.21 | $71.55 | 80.5M |
| May 1, 2022 | $90.82 | +1.41% | $90.21 | $91.81 | $81.45 | 82.0M |
| Apr 1, 2022 | $89.56 | -0.78% | $90.66 | $98.88 | $88.76 | 82.7M |
| Mar 1, 2022 | $90.26 | +15.05% | $78.63 | $93.50 | $77.52 | 113.6M |
| Feb 1, 2022 | $78.45 | +4.60% | $75.20 | $79.06 | $73.35 | 52.9M |
| Jan 1, 2022 | $75.00 | +10.96% | $67.60 | $75.96 | $65.64 | 70.5M |
| Dec 1, 2021 | $67.59 | +8.65% | $63.30 | $67.76 | $61.80 | 46.8M |
| Nov 1, 2021 | $62.21 | -3.16% | $64.51 | $66.98 | $62.20 | 56.0M |
| Oct 1, 2021 | $64.24 | +7.05% | $60.27 | $66.78 | $59.42 | 46.3M |
| Sep 1, 2021 | $60.01 | +0.02% | $60.21 | $63.26 | $58.44 | 56.7M |
| Aug 1, 2021 | $60.00 | +0.47% | $59.93 | $62.78 | $58.50 | 48.3M |
| Jul 1, 2021 | $59.72 | -1.45% | $61.00 | $61.27 | $56.91 | 49.8M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $80.24 | +39.57% | $0.52 | +40.48% | $57.44 | $85.37 | $57.21 | 434.4M |
| 2025 | $57.49 | +13.80% | $2.04 | +17.80% | $51.02 | $65.00 | $40.98 | 941.0M |
| 2024 | $50.52 | -30.05% | $2.00 | -27.29% | $72.35 | $74.02 | $48.92 | 1.0B |
| 2023 | $72.22 | -22.22% | $1.80 | -20.28% | $92.75 | $92.85 | $69.31 | 752.2M |
| 2022 | $92.85 | +37.37% | $1.60 | +39.74% | $67.60 | $98.88 | $65.64 | 814.9M |
| 2021 | $67.59 | +34.08% | $1.48 | +37.02% | $50.40 | $69.30 | $49.28 | 633.9M |
| 2020 | $50.41 | +8.76% | $1.44 | +11.85% | $46.57 | $52.05 | $28.92 | 759.9M |
| 2019 | $46.35 | +13.13% | $1.40 | +16.58% | $40.57 | $47.20 | $36.45 | 852.7M |
| 2018 | $40.97 | +2.22% | $1.36 | +5.60% | $40.20 | $52.07 | $39.16 | 936.5M |
| 2017 | $40.08 | -12.20% | $1.28 | -9.40% | $45.69 | $47.44 | $38.59 | 761.8M |
| 2016 | $45.65 | +24.45% | $0.90 | +26.94% | $36.11 | $47.88 | $29.86 | 901.3M |
| 2015 | $36.68 | -29.46% | $1.12 | -27.31% | $52.20 | $53.31 | $33.84 | 998.1M |
| 2014 | $52.00 | +19.82% | $0.96 | +22.04% | $43.22 | $53.91 | $37.92 | 899.4M |
| 2013 | $43.40 | +58.45% | $0.76 | +61.15% | $28.14 | $43.99 | $27.90 | 1.1B |
| 2012 | $27.39 | -4.23% | $0.68 | -1.90% | $29.19 | $33.98 | $24.38 | 1.2B |
| 2011 | $28.60 | -4.92% | $0.65 | -2.78% | $30.39 | $38.02 | $23.69 | 1.6B |
| 2010 | $30.08 | -3.93% | $0.60 | -2.02% | $31.48 | $34.03 | $24.22 | 1.4B |
| 2009 | $31.31 | +8.60% | $0.56 | +10.54% | $28.93 | $33.00 | $23.13 | 1.5B |
| 2008 | $28.83 | -37.91% | $0.52 | -36.79% | $46.38 | $48.95 | $13.53 | 2.0B |
| 2007 | $46.43 | +45.28% | $0.48 | +46.77% | $32.28 | $47.33 | $30.20 | 1.7B |
| 2006 | $31.96 | +29.60% | $0.30 | +30.81% | $24.75 | $46.71 | $24.05 | 1.3B |
| 2005 | $24.66 | +10.53% | $0.36 | +12.13% | $22.47 | $25.55 | $17.50 | 775.9M |
| 2004 | $22.31 | +46.58% | $0.28 | +48.42% | $15.23 | $22.55 | $14.90 | 630.1M |
| 2003 | $15.22 | +22.74% | $0.24 | +24.66% | $12.50 | $15.24 | $10.50 | 394.5M |
| 2002 | $12.40 | -13.59% | $0.22 | -12.04% | $14.22 | $14.85 | $10.00 | 368.1M |
| 2001 | $14.35 | +0.42% | $0.20 | +1.82% | $14.29 | $15.80 | $10.24 | 406.9M |
| 2000 | $14.29 | +29.91% | $0.20 | +31.75% | $10.88 | $14.46 | $7.80 | 436.7M |
| 1999 | $11.00 | -25.63% | $0.17 | -24.48% | $14.74 | $14.74 | $10.37 | 342.4M |
| 1998 | $14.79 | -17.10% | $0.16 | -16.21% | $17.95 | $19.44 | $12.80 | 361.3M |
| 1997 | $17.84 | +3.48% | $0.16 | +4.41% | $17.24 | $20.26 | $13.32 | 452.2M |
| 1996 | $17.24 | +28.37% | $0.16 | +29.56% | $13.43 | $18.12 | $12.22 | 338.0M |
| 1995 | $13.43 | -8.39% | $0.08 | -7.84% | $14.48 | $14.92 | $10.66 | 565.4M |
| 1994 | $14.66 | +42.75% | $0.01 | +42.85% | $10.32 | $15.01 | $10.10 | 327.5M |
| 1993 | $10.27 | -9.83% | - | -9.83% | $11.44 | $12.46 | $9.45 | 360.5M |
| 1992 | $11.39 | -16.00% | $0.01 | -15.92% | $13.10 | $13.40 | $9.16 | 396.4M |
| 1991 | $13.56 | +52.87% | $0.01 | +52.98% | $8.77 | $13.61 | $7.55 | 450.1M |
| 1990 | $8.87 | +3.38% | $0.01 | +3.50% | $8.54 | $10.09 | $6.77 | 444.8M |
| 1989 | $8.58 | +74.39% | $0.01 | +74.59% | $4.98 | $8.72 | $4.83 | 525.1M |
| 1988 | $4.92 | +3.14% | $0.01 | +3.35% | $4.83 | $5.22 | $4.18 | 634.5M |
| 1987 | $4.77 | +21.37% | - | +21.37% | $3.90 | $6.23 | $3.74 | 755.4M |
| 1986 | $3.93 | +11.33% | - | +11.33% | $3.53 | $5.00 | $3.33 | 696.0M |
| 1985 | $3.53 | +42.91% | - | +42.91% | $2.47 | $3.66 | $2.38 | 447.3M |
| 1984 | $2.47 | +0.41% | - | +0.41% | $2.46 | $2.89 | $1.89 | 394.6M |
| 1983 | $2.46 | -2.38% | - | -2.38% | $2.35 | $3.11 | $2.23 | 598.1M |
| 1982 | $2.52 | +17.21% | - | +17.21% | $2.11 | $2.55 | $1.37 | 296.2M |
| 1981 | $2.15 | -18.25% | - | -18.25% | $2.60 | $2.62 | $1.51 | 291.6M |
| 1980 | $2.63 | 0.00% | - | 0.00% | $1.85 | $3.07 | $1.52 | 303.3M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Archer-Daniels-Midla Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Archer-Daniels-Midla Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.36B Large-cap | 6.83% | 14.41% | 28.13% | 30.39% | 45.47% | 54.31% | 6.31% | 32.28% | 89.65% | 165.96% | 105.32% | |
|
Cal-Maine Foods
CALM
|
3.61B Mid-cap | 4.23% | 3.50% | -9.34% | -9.60% | 1.40% | -18.97% | 63.66% | 116.58% | 91.37% | 422.06% | 2,131.43% |
|
Smithfield Foods
SFD
|
11.52B Large-cap | -1.22% | 3.68% | 9.46% | 14.63% | 17.07% | 13.62% | 24.51% | 24.51% | 24.51% | 24.51% | 24.51% |
|
Fresh Del Monte
FDP
|
2.02B Mid-cap | 2.62% | -11.05% | -30.71% | -20.10% | -19.05% | -11.21% | 8.41% | -10.03% | -46.65% | 11.78% | 67.28% |
|
Tyson Foods
TSN
|
22.54B Large-cap | 0.54% | -12.90% | -7.33% | -3.75% | -1.27% | 4.78% | 13.97% | -21.07% | -6.19% | 215.90% | 295.80% |
| 24.50B Large-cap | -1.99% | 0.45% | -0.50% | 32.84% | 32.77% | 56.21% | 31.88% | 64.73% | 106.55% | 93.27% | 138.15% |
Calculate Your Archer-Daniels-Midla Investment Returns
Long-Term Investment Performance Analysis
Archer-Daniels-Midla stock price in Jul 2016 was $43.72, A $1,000.00 lump sum investment in Archer-Daniels-Midla made 10 years ago would be worth approximately $2,312.90 today, representing a strong return of 131.29%. This translates to an annualized return (CAGR) of 8.75%. During this period, Archer-Daniels-Midla paid out $15.22 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 11 Months Investment Scenario (Jul 2016 - Jul 2026)
Initial Investment
$1,000.00
Current Value
$2,312.90
Annual Return (CAGR)
8.75%
Total Dividends
$348.12
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Archer-Daniels-Midla (ADM) stock performed during last 12 months?
Over the last 12 months, Archer-Daniels-Midla has delivered a total return of 54.3%.
- 52-Week High reached $86.00 on N/A.
- 52-Week Low touched $52.23 on N/A.
- Current Price trading at $85.90 as of July 19, 2026.
- What is Archer-Daniels-Midla's (ADM) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Archer-Daniels-Midla (adm) would have grown to approximately $13,228.00 as of July 19, 2026, representing a total return of 32.3%.
This represents a compound annual growth rate (CAGR) of 5.8% over the 5-year period.
- How does Archer-Daniels-Midla's Stock 10-year annualized return compare to the Consumer Defensive sector?
Archer-Daniels-Midla (adm) has delivered an annualized return of 6.6% over the past 10 years.
To illustrate: $10,000.00 invested in Archer-Daniels-Midla would have grown to $18,965.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.
- What was Archer-Daniels-Midla's best-performing year historically?
Archer-Daniels-Midla (adm) has achieved its strongest performance over the 10 years period, delivering a total return of 89.7%.
- What is the longest period of consecutive yearly growth Archer-Daniels-Midla has achieved historically?
Archer-Daniels-Midla (adm) shows the following performance across different time periods:
Positive Returns: 12 months (+54.3%), 3 years (+6.3%), 5 years (+32.3%), 10 years (+89.7%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.