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 January 06, 2025, ADM opened at $50.40, traded as high as $51.04 and as low as $49.53, and closed at $49.63. Trading volume was a total of 2.30M shares. On January 07, 2025, ADM opened at $49.79, traded as high as $50.45 and as low as $49.39, and closed at $49.43. Trading volume was a total of 2.15M shares. On January 08, 2025, ADM opened at $49.01, traded as high as $50.08 and as low as $48.40, and closed at $49.84. Trading volume was a total of 3.49M shares. On January 10, 2025, ADM opened at $49.69, traded as high as $51.52 and as low as $49.62, and closed at $51.09. Trading volume was a total of 4.50M shares. On January 13, 2025, ADM opened at $51.46, traded as high as $52.54 and as low as $51.10, and closed at $52.12. Trading volume was a total of 4.10M 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: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $47.21 | ||
| End price/share: | $52.12 | ||
| Starting shares: | 211.82 | ||
| Ending shares: | 281.50 | ||
| Dividends reinvested/share: | $14.66 | ||
| Total return: | 46.72% | ||
| Average Annual Total Return: | 3.91% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,676.38 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $47.21 | ||
| End price/share: | $52.12 | ||
| Dividends collected/share: | $14.66 | ||
| Total return: | 41.45% | ||
| Average Annual Total Return: | 3.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,148.27 | ||
| Years: | 10.00 | ||
 | |||||
| ADM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $50.40 | $51.04 | $49.53 | $49.63 | 2.30M |
| 01/07/2025 | $49.79 | $50.45 | $49.39 | $49.43 | 2.15M |
| 01/08/2025 | $49.01 | $50.08 | $48.40 | $49.84 | 3.49M |
| 01/10/2025 | $49.69 | $51.52 | $49.62 | $51.09 | 4.50M |
| 01/13/2025 | $51.46 | $52.54 | $51.10 | $52.12 | 4.10M |
|
| 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 |
| 01/06/2025 | $49.63 |
| 01/07/2025 | $49.43 |
| 01/08/2025 | $49.84 |
| 01/10/2025 | $51.09 |
| 01/13/2025 | $52.12 |
| 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:
ADM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.