Historical Stock Price
| Home |
| Free Dividend Report |
| ADM Dividend History |
| ADM Historical Stock Prices |
| Preferred Stock Newsletter |
| ADM Options Chain |
| ADM Message Board |
Archer Daniels Midl (ADM) has the following price history information. Looking back at ADM historical stock prices for the last five trading days, on September 01, 2026, ADM opened at $82.90, traded as high as $84.62 and as low as $81.66, and closed at $84.55. Trading volume was a total of 4.01M shares. On September 02, 2026, ADM opened at $84.65, traded as high as $86.11 and as low as $83.05, and closed at $85.38. Trading volume was a total of 3.48M shares. On September 03, 2026, ADM opened at $85.30, traded as high as $85.64 and as low as $83.23, and closed at $84.38. Trading volume was a total of 2.60M shares. On September 04, 2026, ADM opened at $83.67, traded as high as $85.05 and as low as $83.01, and closed at $84.61. Trading volume was a total of 2.36M shares. On September 08, 2026, ADM opened at $85.50, traded as high as $86.96 and as low as $83.86, and closed at $84.50. Trading volume was a total of 5.14M shares.
ADM Historical Stock Prices By Date:
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: | 09/12/2016 | ||
| End date: | 09/08/2026 | ||
| Start price/share: | $42.96 | ||
| End price/share: | $84.50 | ||
| Starting shares: | 232.77 | ||
| Ending shares: | 312.68 | ||
| Dividends reinvested/share: | $16.24 | ||
| Total return: | 164.21% | ||
| Average Annual Total Return: | 10.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,422.79 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/12/2016 | ||
| End date: | 09/08/2026 | ||
| Start price/share: | $42.96 | ||
| End price/share: | $84.50 | ||
| Dividends collected/share: | $16.24 | ||
| Total return: | 134.50% | ||
| Average Annual Total Return: | 8.90% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,446.39 | ||
| Years: | 9.99 | ||
 | |||||
| ADM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/01/2026 | $82.90 | $84.62 | $81.66 | $84.55 | 4.01M |
| 09/02/2026 | $84.65 | $86.11 | $83.05 | $85.38 | 3.48M |
| 09/03/2026 | $85.30 | $85.64 | $83.23 | $84.38 | 2.60M |
| 09/04/2026 | $83.67 | $85.05 | $83.01 | $84.61 | 2.36M |
| 09/08/2026 | $85.50 | $86.96 | $83.86 | $84.50 | 5.14M |
|
| About Archer Daniels Midl |
| Archer-Daniels-Midland Co. is a human and animal nutrition company. Co. is an agricultural supply chain manager and processor. It operates through three business segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. The Ag Services and Oilseeds segment includes global 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. The Carbohydrate Solutions segment is engaged in corn and wheat wet and dry milling and other activities. |
| ADM Historical Closing Prices | |
| Date | Close |
| 09/01/2026 | $84.55 |
| 09/02/2026 | $85.38 |
| 09/03/2026 | $84.38 |
| 09/04/2026 | $84.61 |
| 09/08/2026 | $84.50 |
| Consumer Historical Prices |
| ADM is categorized under the Consumer sector; below are some other companies in the same sector:
ADOM Historical Stock Prices Also explore: ADM shares outstanding history
|
Free ADM Email Alerts:
