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 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:
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 | ||
 | |||||
| ADM Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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 |
