Archer-Daniels-Midland Company (ADM) NYSE

82.46

-0.16(-0.19%)

Updated at June 02 04:00PM

Currency In USD

ADM Historical Return

If you invested $1000 in Archer-Daniels-Midland Company (ADM) 10 years ago, it would be worth $2,523.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,381.7, while $1000 invested 1 year ago would be worth $1,787.17. This corresponds to total returns of 152.33%, 38.17%, 78.72%, respectively, with annualized returns of 9.69%, 6.68%, 78.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	82.86	82.46	82.46	83.6	81.65	4.13M
June 01, 2026	79.72	82.62	82.62	82.83	79.05	2.95M
May 29, 2026	79.91	79.78	79.78	80.79	79.54	5.66M
May 28, 2026	79.05	80.04	80.04	81.06	79.05	3.44M
May 27, 2026	77.99	79.55	79.55	80.37	77.26	3.66M
May 26, 2026	77.85	78.01	78.01	79.23	76.85	3.01M
May 22, 2026	77.28	77.52	77.52	78.61	77.06	553,337
May 21, 2026	77.87	77.12	77.12	78.81	77.03	3.29M
May 20, 2026	79.01	77.55	77.55	79.2	77.06	3.59M
May 19, 2026	80.8	79.39	79.39	80.9	78.26	4.49M
May 18, 2026	80.88	80.91	80.91	81.38	79.19	3.09M
May 15, 2026	81.02	80.4	80.4	81.88	79.43	4.55M
May 14, 2026	82.79	81.41	81.41	82.79	81	2.71M
May 13, 2026	81.27	82.89	82.89	83.1	80.66	4.14M
May 12, 2026	80	80.73	80.73	81.87	79.39	4.28M
May 11, 2026	78.09	79.84	79.84	79.91	78	3.37M
May 08, 2026	77.57	77.66	77.66	78.29	77.06	2.91M
May 07, 2026	78.4	77.53	77.53	79.72	76.64	4.87M
May 06, 2026	79.11	78.02	78.02	79.5	76	5.58M
May 05, 2026	76.27	79.17	79.17	81.75	75.63	9.77M
May 04, 2026	75	76.27	76.27	77.37	74.62	4.94M
May 01, 2026	74.64	74.94	74.94	75.44	74.06	3.82M
April 30, 2026	73.92	74.54	74.54	75.78	73.39	4.99M
April 29, 2026	73.15	74.27	74.27	74.89	73.15	5.13M
April 28, 2026	71.58	72.8	72.8	72.92	70.66	3.8M
April 27, 2026	69.51	70.55	70.55	70.74	69.26	4.1M
April 24, 2026	70.03	69.23	69.23	70.27	68.67	1.89M
April 23, 2026	69.45	70.03	70.03	70.52	69.45	1.82M
April 22, 2026	70.11	69.43	69.43	70.52	69.16	2.1M
April 21, 2026	68.68	69.83	69.83	69.92	68.03	2.81M
April 20, 2026	67.67	68.37	68.37	68.47	67.3	3.38M
April 17, 2026	66.95	67.04	67.04	67.25	66.06	4.17M
April 16, 2026	67.17	68.68	68.68	68.72	66.71	3.02M
April 15, 2026	68.35	66.95	66.95	68.64	66.86	3.24M
April 14, 2026	69.65	68.84	68.84	69.9	68.58	2.81M
April 13, 2026	70.54	69.82	69.82	70.99	69.1	2.66M
April 10, 2026	70.53	69.73	69.73	71.14	69.49	2.92M
April 09, 2026	71.63	70.35	70.35	72.66	69.85	3.11M
April 08, 2026	68.82	71.72	71.72	71.76	67.67	3.73M
April 07, 2026	73.38	72.15	72.15	73.69	71.62	2.68M
April 06, 2026	73.51	73.38	73.38	73.83	72.61	1.7M
April 02, 2026	72.76	73.83	73.83	73.99	72.07	3.35M
April 01, 2026	73.32	72.37	72.37	73.84	71.68	3.71M
March 31, 2026	72.13	72.69	72.69	73.35	71.63	3.85M
March 30, 2026	73.17	71.75	71.75	74.09	71.57	3.9M
March 27, 2026	71.83	72.22	72.23	74.19	71.71	4.85M
March 26, 2026	71.49	72.32	72.33	73.68	71.27	2.54M
March 25, 2026	70.9	71.66	71.66	71.89	70.49	2.84M
March 24, 2026	68.37	71.44	71.44	71.6	68.11	2.91M
March 23, 2026	66.24	67.99	67.99	68.47	65.94	3.34M
March 20, 2026	68.82	66.17	66.17	68.82	65.07	16.66M
March 19, 2026	70.42	68.64	68.64	70.62	68.13	5.35M
March 18, 2026	72	70.87	70.87	72.19	70.86	3.81M
March 17, 2026	71.37	72.12	72.12	73.13	70.99	3.91M
March 16, 2026	71.9	70.75	70.75	72.15	70.36	4.23M
March 13, 2026	73.5	71.98	71.98	73.7	71.4	4.38M
March 12, 2026	71.5	72.5	72.5	73.72	70.52	5.54M
March 11, 2026	68.93	70.83	70.83	71.43	68.91	5.84M
March 10, 2026	68.49	69.39	69.39	69.85	67.09	5.13M
March 09, 2026	67.51	67.92	67.92	68.74	66.31	3.65M