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 August 19, 2019, ADM opened at $38.29, traded as high as $38.37 and as low as $37.76, and closed at $38.03. Trading volume was a total of 2.55M shares. On August 20, 2019, ADM opened at $37.92, traded as high as $38.00 and as low as $37.42, and closed at $37.48. Trading volume was a total of 2.89M shares. On August 21, 2019, ADM opened at $37.25, traded as high as $37.71 and as low as $37.24, and closed at $37.69. Trading volume was a total of 3.50M shares. On August 22, 2019, ADM opened at $37.82, traded as high as $38.10 and as low as $37.68, and closed at $37.93. Trading volume was a total of 2.52M shares. On August 23, 2019, ADM opened at $37.53, traded as high as $37.81 and as low as $37.22, and closed at $37.43. Trading volume was a total of 7.19M 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: 08/24/2009
End date: 08/23/2019
Start price/share: $28.39
End price/share: $37.43
Starting shares: 352.24
Ending shares: 454.17
Dividends reinvested/share: $9.81
Total return: 69.99%
Average Annual Total Return: 5.45%
Starting investment: $10,000.00
Ending investment: $17,003.13
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $28.39
End price/share: $37.43
Dividends collected/share: $9.81
Total return: 66.38%
Average Annual Total Return: 5.22%
Starting investment: $10,000.00
Ending investment: $16,635.79
Years: 10.00
Date Open High Low Close Volume
08/19/2019 $38.29 $38.37 $37.76 $38.03 2.55M
08/20/2019 $37.92 $38.00 $37.42 $37.48 2.89M
08/21/2019 $37.25 $37.71 $37.24 $37.69 3.50M
08/22/2019 $37.82 $38.10 $37.68 $37.93 2.52M
08/23/2019 $37.53 $37.81 $37.22 $37.43 7.19M
Archer Daniels Midland is a producer of food and beverage ingredients, and other products made from a variety of agricultural products. Co.'s segments are: Origination, which buys, stores, cleans, and transports agricultural commodities and resells these commodities as food and feed ingredients and as raw materials for the agricultural processing industry; Oilseeds, which is engaged in the origination, merchandising, crushing, and further processing of oilseeds 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 manufactures, sells, and distributes specialty products.
Date Close
08/19/2019$38.03
08/20/2019$37.48
08/21/2019$37.69
08/22/2019$37.93
08/23/2019$37.43
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 - 2019, 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.