Archer-Daniels-Midla (ADM) | Historique des prix et rendements | 1980 - 2026
Archer-Daniels-Midland Co. Large-cap Consumer Defensive
Graphique historique des prix Archer-Daniels-Midla
Données historiques des prix Archer-Daniels-Midla
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 17 juil. 2026 | $85,90 | +4,37% | $83,70 | $86,00 | $83,70 | 4,3M |
| 15 juil. 2026 | $82,30 | +0,02% | $82,21 | $82,71 | $81,46 | 1,3M |
| 14 juil. 2026 | $82,28 | +0,29% | $83,00 | $83,00 | $81,44 | 1,6M |
| 13 juil. 2026 | $82,04 | +2,03% | $81,16 | $82,47 | $80,73 | 2,6M |
| 10 juil. 2026 | $80,41 | +1,81% | $79,22 | $80,55 | $79,01 | 3,0M |
| 9 juil. 2026 | $78,98 | -1,63% | $79,61 | $80,85 | $78,90 | 2,2M |
| 8 juil. 2026 | $80,29 | +2,67% | $79,80 | $80,57 | $79,25 | 3,4M |
| 7 juil. 2026 | $78,20 | +1,84% | $78,75 | $79,01 | $76,74 | 3,1M |
| 2 juil. 2026 | $76,79 | +0,23% | $76,70 | $77,49 | $76,05 | 2,6M |
| 1 juil. 2026 | $76,61 | +0,27% | $76,29 | $76,81 | $75,28 | 2,8M |
| 30 juin 2026 | $76,40 | -0,61% | $77,37 | $77,79 | $76,02 | 1,6M |
| 29 juin 2026 | $76,87 | +0,10% | $77,09 | $77,79 | $76,43 | 1,7M |
| 26 juin 2026 | $76,79 | +0,33% | $76,44 | $78,12 | $76,28 | 4,0M |
| 25 juin 2026 | $76,54 | +1,94% | $74,80 | $76,62 | $74,65 | 2,6M |
| 24 juin 2026 | $75,08 | -5,29% | $75,97 | $75,97 | $71,62 | 4,2M |
| 15 juin 2026 | $79,27 | -1,21% | $79,06 | $79,42 | $77,72 | 3,5M |
| 12 juin 2026 | $80,24 | +1,70% | $79,17 | $80,25 | $78,18 | 2,0M |
| 11 juin 2026 | $78,90 | -2,93% | $81,64 | $81,64 | $78,86 | 3,4M |
| 10 juin 2026 | $81,28 | +1,45% | $80,49 | $82,55 | $80,12 | 3,1M |
| 9 juin 2026 | $80,12 | -0,12% | $80,00 | $80,38 | $79,07 | 3,0M |
| 8 juin 2026 | $80,22 | -0,87% | $82,01 | $82,69 | $80,18 | 3,6M |
| 5 juin 2026 | $80,92 | -2,94% | $83,00 | $83,19 | $80,87 | 3,5M |
| 4 juin 2026 | $83,37 | -0,88% | $83,13 | $84,74 | $82,56 | 2,7M |
| 3 juin 2026 | $84,11 | +2,00% | $82,90 | $85,37 | $82,43 | 3,6M |
| 2 juin 2026 | $82,46 | -0,19% | $82,86 | $83,60 | $81,65 | 4,2M |
| 1 juin 2026 | $82,62 | +3,56% | $79,72 | $82,83 | $79,05 | 3,0M |
| 29 mai 2026 | $79,78 | -0,32% | $79,91 | $80,79 | $79,54 | 5,9M |
| 28 mai 2026 | $80,04 | +0,62% | $79,05 | $81,06 | $79,05 | 3,7M |
| 27 mai 2026 | $79,55 | +1,97% | $77,85 | $80,38 | $77,26 | 4,0M |
| 26 mai 2026 | $78,01 | +0,63% | $77,85 | $79,23 | $76,85 | 3,3M |
| 22 mai 2026 | $77,52 | +0,52% | $77,28 | $78,61 | $77,06 | 2,5M |
| 21 mai 2026 | $77,12 | -0,55% | $77,87 | $78,81 | $77,03 | 3,4M |
| 20 mai 2026 | $77,55 | -2,32% | $79,01 | $79,20 | $77,06 | 3,7M |
| 19 mai 2026 | $79,39 | -1,88% | $80,80 | $80,90 | $78,26 | 4,5M |
| 18 mai 2026 | $80,91 | +0,63% | $80,88 | $81,38 | $79,19 | 2,5M |
| 15 mai 2026 | $80,40 | -1,24% | $81,02 | $81,88 | $79,43 | 4,6M |
| 14 mai 2026 | $81,41 | -1,79% | $82,79 | $82,79 | $81,00 | 2,7M |
| 13 mai 2026 | $82,89 | +2,68% | $81,27 | $83,10 | $80,66 | 4,1M |
| 12 mai 2026 | $80,73 | +1,11% | $80,00 | $81,87 | $79,39 | 4,3M |
| 11 mai 2026 | $79,84 | +2,81% | $78,09 | $79,91 | $78,00 | 3,4M |
| 8 mai 2026 | $77,66 | +0,17% | $77,57 | $78,29 | $77,06 | 2,9M |
| 7 mai 2026 | $77,53 | -0,63% | $78,40 | $79,72 | $76,64 | 4,9M |
| 6 mai 2026 | $78,02 | -1,48% | $79,11 | $79,50 | $76,00 | 5,6M |
| 5 mai 2026 | $79,19 | +3,83% | $76,27 | $81,75 | $75,63 | 9,8M |
| 4 mai 2026 | $76,27 | +1,77% | $75,00 | $77,37 | $74,62 | 5,0M |
| 1 mai 2026 | $74,94 | +0,54% | $74,64 | $75,45 | $74,06 | 3,8M |
| 30 avr. 2026 | $74,54 | +0,36% | $73,92 | $75,78 | $73,39 | 5,0M |
| 29 avr. 2026 | $74,27 | +2,02% | $73,15 | $74,89 | $73,15 | 5,1M |
| 28 avr. 2026 | $72,80 | +3,20% | $71,58 | $72,92 | $70,66 | 3,8M |
| 24 avr. 2026 | $69,23 | -1,14% | $70,03 | $70,27 | $68,67 | 1,9M |
| 23 avr. 2026 | $70,03 | +0,86% | $69,45 | $70,52 | $69,45 | 2,1M |
| 22 avr. 2026 | $69,43 | -0,57% | $70,11 | $70,52 | $69,16 | 2,2M |
| 21 avr. 2026 | $69,83 | +2,14% | $68,68 | $69,92 | $68,03 | 2,9M |
| 20 avr. 2026 | $68,37 | +1,98% | $67,67 | $68,47 | $67,30 | 3,5M |
| 17 avr. 2026 | $67,04 | -2,39% | $66,95 | $67,25 | $66,06 | 4,3M |
| 16 avr. 2026 | $68,68 | +2,58% | $67,17 | $68,72 | $66,71 | 3,0M |
| 15 avr. 2026 | $66,95 | -2,75% | $68,35 | $68,64 | $66,86 | 3,2M |
| 14 avr. 2026 | $68,84 | -1,40% | $69,65 | $69,90 | $68,58 | 2,8M |
| 13 avr. 2026 | $69,82 | +0,13% | $70,54 | $70,99 | $69,10 | 2,7M |
| 10 avr. 2026 | $69,73 | -0,88% | $70,53 | $71,14 | $69,49 | 2,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $80,24 | -0,84% | $82,01 | $82,69 | $78,18 | 15,1M |
| 1 juin 2026 | $80,92 | +1,43% | $79,72 | $85,37 | $79,05 | 16,9M |
| 25 mai 2026 | $79,78 | +2,92% | $77,85 | $81,06 | $76,85 | 16,8M |
| 18 mai 2026 | $77,52 | -3,58% | $80,88 | $81,38 | $77,03 | 17,1M |
| 11 mai 2026 | $80,40 | +3,53% | $78,09 | $83,10 | $78,00 | 19,1M |
| 4 mai 2026 | $77,66 | +3,63% | $75,00 | $81,75 | $74,62 | 28,2M |
| 27 avr. 2026 | $74,94 | +8,25% | $69,51 | $75,78 | $69,26 | 22,0M |
| 20 avr. 2026 | $69,23 | +3,27% | $67,67 | $70,52 | $67,30 | 12,6M |
| 13 avr. 2026 | $67,04 | -3,86% | $70,54 | $70,99 | $66,06 | 16,0M |
| 6 avr. 2026 | $69,73 | -5,55% | $73,51 | $73,83 | $67,67 | 14,4M |
| 30 mars 2026 | $73,83 | +2,22% | $73,17 | $74,09 | $71,57 | 15,3M |
| 23 mars 2026 | $72,23 | +9,16% | $66,24 | $74,19 | $65,94 | 18,9M |
| 16 mars 2026 | $66,17 | -8,07% | $71,90 | $73,13 | $65,07 | 34,0M |
| 9 mars 2026 | $71,98 | +6,73% | $67,51 | $73,72 | $66,31 | 24,5M |
| 2 mars 2026 | $67,44 | -2,32% | $69,50 | $70,48 | $65,50 | 14,8M |
| 23 févr. 2026 | $69,04 | +1,71% | $67,86 | $69,39 | $65,88 | 15,0M |
| 16 févr. 2026 | $67,88 | -2,34% | $68,77 | $69,20 | $66,55 | 13,0M |
| 9 févr. 2026 | $69,51 | +4,79% | $66,34 | $70,09 | $65,50 | 19,5M |
| 2 févr. 2026 | $66,33 | -1,46% | $67,18 | $68,37 | $62,40 | 24,9M |
| 26 janv. 2026 | $67,31 | -0,30% | $67,82 | $69,75 | $66,16 | 19,6M |
| 19 janv. 2026 | $67,51 | +3,57% | $64,90 | $68,06 | $63,94 | 14,8M |
| 12 janv. 2026 | $65,18 | +5,23% | $62,22 | $66,63 | $61,84 | 19,7M |
| 5 janv. 2026 | $61,94 | +4,89% | $58,48 | $62,42 | $57,81 | 19,2M |
| 29 déc. 2025 | $59,05 | +1,97% | $57,90 | $59,35 | $57,21 | 8,3M |
| 22 déc. 2025 | $57,91 | -0,57% | $57,86 | $58,33 | $57,29 | 6,3M |
| 15 déc. 2025 | $58,24 | -2,95% | $59,69 | $60,37 | $57,65 | 20,1M |
| 8 déc. 2025 | $60,01 | +1,69% | $58,90 | $60,59 | $57,17 | 13,4M |
| 1 déc. 2025 | $59,01 | -2,85% | $60,87 | $61,37 | $57,95 | 11,3M |
| 24 nov. 2025 | $60,74 | +3,60% | $58,41 | $61,08 | $57,94 | 11,4M |
| 17 nov. 2025 | $58,63 | +0,03% | $58,62 | $61,13 | $56,80 | 17,1M |
| 10 nov. 2025 | $58,61 | +2,86% | $57,06 | $59,78 | $55,58 | 17,4M |
| 3 nov. 2025 | $56,98 | -5,86% | $60,10 | $61,90 | $55,60 | 25,6M |
| 27 oct. 2025 | $60,53 | -4,42% | $64,76 | $65,00 | $59,60 | 15,3M |
| 20 oct. 2025 | $63,33 | 0,00% | $63,72 | $63,99 | $61,07 | 11,1M |
| 13 oct. 2025 | $63,33 | +4,09% | $61,04 | $64,57 | $58,42 | 21,8M |
| 6 oct. 2025 | $60,84 | -0,33% | $61,05 | $63,56 | $60,61 | 20,5M |
| 29 sept. 2025 | $61,04 | +0,73% | $60,64 | $61,25 | $58,17 | 18,1M |
| 22 sept. 2025 | $60,60 | -1,70% | $61,23 | $62,28 | $58,46 | 19,3M |
| 15 sept. 2025 | $61,65 | +0,13% | $61,40 | $62,92 | $59,92 | 25,3M |
| 8 sept. 2025 | $61,57 | -2,18% | $62,84 | $63,25 | $59,57 | 15,3M |
| 1 sept. 2025 | $62,94 | +0,48% | $62,55 | $63,03 | $61,12 | 12,2M |
| 25 août 2025 | $62,64 | -0,45% | $62,93 | $64,38 | $61,96 | 17,2M |
| 18 août 2025 | $62,92 | +5,31% | $59,59 | $63,40 | $58,96 | 21,0M |
| 11 août 2025 | $59,75 | +3,30% | $58,40 | $60,07 | $57,49 | 17,6M |
| 4 août 2025 | $57,84 | +7,41% | $54,24 | $58,78 | $53,56 | 19,8M |
| 28 juil. 2025 | $53,85 | -2,71% | $54,93 | $55,90 | $52,96 | 15,0M |
| 21 juil. 2025 | $55,35 | +1,77% | $54,60 | $56,39 | $54,07 | 12,1M |
| 14 juil. 2025 | $54,39 | -1,00% | $54,77 | $54,98 | $52,23 | 16,8M |
| 7 juil. 2025 | $54,94 | -0,67% | $54,88 | $55,58 | $53,21 | 14,2M |
| 30 juin 2025 | $55,31 | +6,41% | $52,00 | $56,37 | $51,65 | 16,1M |
| 23 juin 2025 | $51,98 | -3,04% | $53,34 | $53,88 | $51,34 | 21,5M |
| 16 juin 2025 | $53,61 | +3,10% | $52,29 | $55,05 | $52,25 | 26,7M |
| 9 juin 2025 | $52,00 | +9,66% | $47,49 | $52,41 | $47,42 | 19,4M |
| 2 juin 2025 | $47,42 | -1,76% | $48,27 | $48,27 | $46,81 | 14,0M |
| 26 mai 2025 | $48,27 | +0,69% | $48,31 | $48,74 | $47,57 | 11,0M |
| 19 mai 2025 | $47,94 | -4,37% | $50,73 | $50,89 | $47,25 | 12,9M |
| 12 mai 2025 | $50,13 | +3,30% | $49,42 | $51,38 | $47,61 | 19,3M |
| 5 mai 2025 | $48,53 | +1,42% | $47,40 | $49,80 | $47,10 | 18,9M |
| 28 avr. 2025 | $47,85 | -0,83% | $48,25 | $48,65 | $47,13 | 13,3M |
| 21 avr. 2025 | $48,25 | +0,90% | $47,83 | $49,13 | $47,21 | 12,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $80,24 | +0,58% | $79,72 | $85,37 | $78,18 | 32,0M |
| 1 mai 2026 | $79,78 | +7,03% | $74,64 | $83,10 | $74,06 | 85,0M |
| 1 avr. 2026 | $74,54 | +2,55% | $73,32 | $75,78 | $66,06 | 68,4M |
| 1 mars 2026 | $72,69 | +5,29% | $69,50 | $74,19 | $65,07 | 100,3M |
| 1 févr. 2026 | $69,04 | +2,57% | $67,18 | $70,09 | $62,40 | 72,4M |
| 1 janv. 2026 | $67,31 | +17,08% | $57,44 | $69,75 | $57,21 | 76,3M |
| 1 déc. 2025 | $57,49 | -5,35% | $60,87 | $61,37 | $57,17 | 56,5M |
| 1 nov. 2025 | $60,74 | +0,35% | $60,10 | $61,90 | $55,58 | 71,5M |
| 1 oct. 2025 | $60,53 | +1,32% | $60,07 | $65,00 | $58,17 | 79,3M |
| 1 sept. 2025 | $59,74 | -4,63% | $62,55 | $63,25 | $58,46 | 79,7M |
| 1 août 2025 | $62,64 | +15,61% | $54,15 | $64,38 | $52,96 | 78,3M |
| 1 juil. 2025 | $54,18 | +2,65% | $52,68 | $56,39 | $52,23 | 67,5M |
| 1 juin 2025 | $52,78 | +9,34% | $48,27 | $55,05 | $46,81 | 85,8M |
| 1 mai 2025 | $48,27 | +1,09% | $47,47 | $51,38 | $47,10 | 67,1M |
| 1 avr. 2025 | $47,75 | -0,54% | $48,32 | $49,13 | $40,98 | 76,4M |
| 1 mars 2025 | $48,01 | +1,72% | $47,32 | $52,36 | $45,31 | 131,7M |
| 1 févr. 2025 | $47,20 | -7,87% | $50,88 | $51,02 | $44,92 | 86,0M |
| 1 janv. 2025 | $51,23 | +1,41% | $51,02 | $52,54 | $48,40 | 61,4M |
| 1 déc. 2024 | $50,52 | -7,47% | $54,22 | $54,56 | $49,25 | 68,2M |
| 1 nov. 2024 | $54,60 | -1,10% | $55,46 | $55,75 | $48,92 | 65,1M |
| 1 oct. 2024 | $55,21 | -7,58% | $59,00 | $60,00 | $55,10 | 54,3M |
| 1 sept. 2024 | $59,74 | -2,05% | $60,45 | $62,61 | $58,11 | 60,6M |
| 1 août 2024 | $60,99 | -1,64% | $62,31 | $62,67 | $56,88 | 53,3M |
| 1 juil. 2024 | $62,01 | +2,58% | $60,82 | $66,08 | $59,04 | 66,8M |
| 1 juin 2024 | $60,45 | -3,19% | $62,05 | $62,80 | $58,46 | 90,5M |
| 1 mai 2024 | $62,44 | +6,44% | $58,55 | $63,69 | $58,24 | 85,9M |
| 1 avr. 2024 | $58,66 | -6,61% | $63,10 | $64,09 | $57,36 | 81,0M |
| 1 mars 2024 | $62,81 | +18,26% | $54,64 | $63,42 | $52,89 | 135,9M |
| 1 févr. 2024 | $53,11 | -4,44% | $55,68 | $56,83 | $52,28 | 91,7M |
| 1 janv. 2024 | $55,58 | -23,04% | $72,35 | $74,02 | $50,72 | 180,6M |
| 1 déc. 2023 | $72,22 | -2,05% | $73,76 | $77,35 | $70,06 | 75,3M |
| 1 nov. 2023 | $73,73 | +3,02% | $71,85 | $75,33 | $71,12 | 66,4M |
| 1 oct. 2023 | $71,57 | -5,10% | $74,80 | $76,06 | $69,31 | 53,3M |
| 1 sept. 2023 | $75,42 | -4,89% | $79,84 | $80,97 | $74,92 | 62,6M |
| 1 août 2023 | $79,30 | -6,66% | $84,43 | $87,29 | $79,27 | 55,1M |
| 1 juil. 2023 | $84,96 | +12,44% | $75,69 | $87,30 | $75,59 | 56,8M |
| 1 juin 2023 | $75,56 | +6,95% | $70,97 | $76,00 | $69,92 | 59,4M |
| 1 mai 2023 | $70,65 | -9,52% | $78,24 | $78,66 | $70,34 | 63,9M |
| 1 avr. 2023 | $78,08 | -1,98% | $79,60 | $82,95 | $75,27 | 48,7M |
| 1 mars 2023 | $79,66 | +0,08% | $79,64 | $81,42 | $73,98 | 68,0M |
| 1 févr. 2023 | $79,60 | -3,92% | $82,74 | $86,14 | $78,95 | 64,8M |
| 1 janv. 2023 | $82,85 | -10,77% | $92,75 | $92,85 | $81,11 | 77,8M |
| 1 déc. 2022 | $92,85 | -4,77% | $97,70 | $97,90 | $89,84 | 55,2M |
| 1 nov. 2022 | $97,50 | +0,54% | $97,36 | $98,28 | $91,74 | 50,2M |
| 1 oct. 2022 | $96,98 | +20,55% | $81,36 | $97,84 | $80,92 | 58,1M |
| 1 sept. 2022 | $80,45 | -8,47% | $87,12 | $92,26 | $80,16 | 62,6M |
| 1 août 2022 | $87,89 | +6,19% | $82,89 | $91,44 | $81,38 | 50,9M |
| 1 juil. 2022 | $82,77 | +6,66% | $77,51 | $82,84 | $70,02 | 55,8M |
| 1 juin 2022 | $77,60 | -14,56% | $90,89 | $91,21 | $71,55 | 80,5M |
| 1 mai 2022 | $90,82 | +1,41% | $90,21 | $91,81 | $81,45 | 82,0M |
| 1 avr. 2022 | $89,56 | -0,78% | $90,66 | $98,88 | $88,76 | 82,7M |
| 1 mars 2022 | $90,26 | +15,05% | $78,63 | $93,50 | $77,52 | 113,6M |
| 1 févr. 2022 | $78,45 | +4,60% | $75,20 | $79,06 | $73,35 | 52,9M |
| 1 janv. 2022 | $75,00 | +10,96% | $67,60 | $75,96 | $65,64 | 70,5M |
| 1 déc. 2021 | $67,59 | +8,65% | $63,30 | $67,76 | $61,80 | 46,8M |
| 1 nov. 2021 | $62,21 | -3,16% | $64,51 | $66,98 | $62,20 | 56,0M |
| 1 oct. 2021 | $64,24 | +7,05% | $60,27 | $66,78 | $59,42 | 46,3M |
| 1 sept. 2021 | $60,01 | +0,02% | $60,21 | $63,26 | $58,44 | 56,7M |
| 1 août 2021 | $60,00 | +0,47% | $59,93 | $62,78 | $58,50 | 48,3M |
| 1 juil. 2021 | $59,72 | -1,45% | $61,00 | $61,27 | $56,91 | 49,8M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | 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!
Comment Archer-Daniels-Midla a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Archer-Daniels-Midla Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 % |
Calculez vos rendements d'investissement Archer-Daniels-Midla
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 9 années 11 mois (Jul 2016 - Jul 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 312,90
Rendement annuel (TCAC)
8,75 %
Total des dividendes
$348,12
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Archer-Daniels-Midla (ADM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Archer-Daniels-Midla a délivré un rendement total de 54,3%.
- Plus haut 52 semaines a atteint 86,00 $ le N/A.
- Plus bas 52 semaines a touché 52,23 $ le N/A.
- Prix actuel se négocie à 85,90 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Archer-Daniels-Midla (ADM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Archer-Daniels-Midla (adm) aurait grandi à approximativement 13 228,00 $ en date du July 19, 2026, représentant un rendement total de 32,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Archer-Daniels-Midla se compare-t-il au secteur Consumer Defensive ?
Archer-Daniels-Midla (adm) a délivré un rendement annualisé de 6,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Archer-Daniels-Midla aurait grandi à 18 965,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Archer-Daniels-Midla ?
Archer-Daniels-Midla (adm) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 89,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Archer-Daniels-Midla a historiquement atteinte ?
Archer-Daniels-Midla (adm) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+54,3%), 3 years (+6,3%), 5 years (+32,3%), 10 years (+89,7%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.