Historical Stock Price
ADM historical stock prices picture
Archer Daniels Midl (ADM) has the following price history information. Looking back at ADM historical stock prices for the last five trading days, on March 23, 2020, ADM opened at $30.22, traded as high as $31.00 and as low as $28.92, and closed at $29.31. Trading volume was a total of 4.87M shares. On March 24, 2020, ADM opened at $30.85, traded as high as $32.49 and as low as $30.50, and closed at $32.32. Trading volume was a total of 5.30M shares. On March 25, 2020, ADM opened at $32.38, traded as high as $34.03 and as low as $31.88, and closed at $32.70. Trading volume was a total of 3.92M shares. On March 26, 2020, ADM opened at $33.12, traded as high as $34.79 and as low as $32.83, and closed at $34.46. Trading volume was a total of 3.56M shares. On March 27, 2020, ADM opened at $33.50, traded as high as $34.43 and as low as $33.15, and closed at $33.50. Trading volume was a total of 3.28M shares.

ADM Historical Stock Prices By Date:

ADM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Archer Daniels Midl shares, starting with a $10,000 purchase of ADM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/30/2010
End date: 03/27/2020
Start price/share: $28.93
End price/share: $33.50
Starting shares: 345.66
Ending shares: 448.66
Dividends reinvested/share: $10.23
Total return: 50.30%
Average Annual Total Return: 4.16%
Starting investment: $10,000.00
Ending investment: $15,031.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/30/2010
End date: 03/27/2020
Start price/share: $28.93
End price/share: $33.50
Dividends collected/share: $10.23
Total return: 51.14%
Average Annual Total Return: 4.22%
Starting investment: $10,000.00
Ending investment: $15,118.57
Years: 10.00
Date Open High Low Close Volume
03/23/2020 $30.22 $31.00 $28.92 $29.31 4.87M
03/24/2020 $30.85 $32.49 $30.50 $32.32 5.30M
03/25/2020 $32.38 $34.03 $31.88 $32.70 3.92M
03/26/2020 $33.12 $34.79 $32.83 $34.46 3.56M
03/27/2020 $33.50 $34.43 $33.15 $33.50 3.28M
Archer Daniels Midland is a human and animal nutrition and an agricultural origination and processing company. Co. has three segments: Ag Services and Oilseeds, which includes activities related to the origination, merchandising, transportation, and storage of agricultural raw materials, and the crushing and further processing of oilseeds such as soybeans and soft seeds into vegetable oils and protein meals; Carbohydrate Solutions, which is engaged in corn and wheat wet and dry milling and other activities; and Nutrition, which engages in the manufacturing, sale, and distribution of an array of products including plant-based proteins, natural flavor ingredients, and flavor systems.
Date Close
03/23/2020$29.31
03/24/2020$32.32
03/25/2020$32.70
03/26/2020$34.46
03/27/2020$33.50
ADM is categorized under the Consumer sector; below are some other companies in the same sector:

ADOM Historical Stock Prices
AGRO Historical Stock Prices
AGT Historical Stock Prices
ALCO Historical Stock Prices
ALN Historical Stock Prices
ALSN Historical Stock Prices
ALV Historical Stock Prices
AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices

Also explore: ADM shares outstanding history


ADM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.