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 October 08, 2019, ADM opened at $39.76, traded as high as $39.76 and as low as $38.39, and closed at $38.40. Trading volume was a total of 4.07M shares. On October 09, 2019, ADM opened at $38.68, traded as high as $39.13 and as low as $38.62, and closed at $38.93. Trading volume was a total of 2.88M shares. On October 10, 2019, ADM opened at $38.93, traded as high as $40.09 and as low as $38.93, and closed at $39.77. Trading volume was a total of 2.97M shares. On October 11, 2019, ADM opened at $40.13, traded as high as $40.69 and as low as $40.01, and closed at $40.46. Trading volume was a total of 2.71M shares. On October 14, 2019, ADM opened at $40.26, traded as high as $40.47 and as low as $39.93, and closed at $40.20. Trading volume was a total of 1.75M 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: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $29.66 | ||
| End price/share: | $40.20 | ||
| Starting shares: | 337.15 | ||
| Ending shares: | 434.72 | ||
| Dividends reinvested/share: | $9.81 | ||
| Total return: | 74.76% | ||
| Average Annual Total Return: | 5.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,476.70 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $29.66 | ||
| End price/share: | $40.20 | ||
| Dividends collected/share: | $9.81 | ||
| Total return: | 68.59% | ||
| Average Annual Total Return: | 5.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,858.53 | ||
| Years: | 10.00 | ||
 | |||||
| ADM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2019 | $39.76 | $39.76 | $38.39 | $38.40 | 4.07M |
| 10/09/2019 | $38.68 | $39.13 | $38.62 | $38.93 | 2.88M |
| 10/10/2019 | $38.93 | $40.09 | $38.93 | $39.77 | 2.97M |
| 10/11/2019 | $40.13 | $40.69 | $40.01 | $40.46 | 2.71M |
| 10/14/2019 | $40.26 | $40.47 | $39.93 | $40.20 | 1.75M |
|
| About Archer Daniels Midl |
| 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. |
| ADM Historical Closing Prices | |
| Date | Close |
| 10/08/2019 | $38.40 |
| 10/09/2019 | $38.93 |
| 10/10/2019 | $39.77 |
| 10/11/2019 | $40.46 |
| 10/14/2019 | $40.20 |
| 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 |
