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 19, 2021, ADM opened at $52.91, traded as high as $53.25 and as low as $52.53, and closed at $53.10. Trading volume was a total of 3.32M shares. On January 20, 2021, ADM opened at $53.45, traded as high as $53.99 and as low as $52.79, and closed at $53.50. Trading volume was a total of 2.31M shares. On January 21, 2021, ADM opened at $53.32, traded as high as $53.63 and as low as $52.69, and closed at $52.79. Trading volume was a total of 1.81M shares. On January 22, 2021, ADM opened at $52.38, traded as high as $53.11 and as low as $51.92, and closed at $52.82. Trading volume was a total of 1.82M shares. On January 25, 2021, ADM opened at $52.82, traded as high as $53.69 and as low as $52.53, and closed at $53.09. Trading volume was a total of 2.56M 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: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $33.42 | ||
| End price/share: | $53.09 | ||
| Starting shares: | 299.22 | ||
| Ending shares: | 392.34 | ||
| Dividends reinvested/share: | $10.85 | ||
| Total return: | 108.29% | ||
| Average Annual Total Return: | 7.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,830.56 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $33.42 | ||
| End price/share: | $53.09 | ||
| Dividends collected/share: | $10.85 | ||
| Total return: | 91.34% | ||
| Average Annual Total Return: | 6.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,133.68 | ||
| Years: | 10.01 | ||
 | |||||
| ADM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/19/2021 | $52.91 | $53.25 | $52.53 | $53.10 | 3.32M |
| 01/20/2021 | $53.45 | $53.99 | $52.79 | $53.50 | 2.31M |
| 01/21/2021 | $53.32 | $53.63 | $52.69 | $52.79 | 1.81M |
| 01/22/2021 | $52.38 | $53.11 | $51.92 | $52.82 | 1.82M |
| 01/25/2021 | $52.82 | $53.69 | $52.53 | $53.09 | 2.56M |
|
| About Archer Daniels Midl |
| Archer Daniels Midland is a human and animal nutrition and an agricultural origination and processing company. Co. has three segments: Ag Services and Oilseeds, which includes 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; Carbohydrate Solutions, which is engaged in corn and wheat wet and dry milling and other activities; and Nutrition, which engages in the manufacturing, sale, and distribution of an array of products including plant-based proteins, natural flavor ingredients, and flavor systems. |
| ADM Historical Closing Prices | |
| Date | Close |
| 01/19/2021 | $53.10 |
| 01/20/2021 | $53.50 |
| 01/21/2021 | $52.79 |
| 01/22/2021 | $52.82 |
| 01/25/2021 | $53.09 |
| 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 |
