Archer-Daniels-Midland Company (ADM) NYSE

Currency In USD

ADM Historical Return

If you invested $1000 in Archer-Daniels-Midland Company (ADM) 10 years ago, it would be worth $2,412.14 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,539.2, while $1000 invested 1 year ago would be worth $1,270.57. This corresponds to total returns of 141.21%, 53.92%, 27.06%, respectively, with annualized returns of 9.2%, 9%, 27.06%.

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
August 21, 2026	82.35	80.3	80.3	83.39	79.13	3.92M
August 20, 2026	80.96	81.7	81.7	83.84	80.96	3.31M
August 19, 2026	82.3	80.76	80.76	83.05	80.64	3M
August 18, 2026	82.12	82.45	82.45	83.27	81.01	3.5M
August 17, 2026	80.39	81.29	81.29	81.73	80.28	3.29M
August 14, 2026	80.44	80.45	80.45	81.06	79.86	1.95M
August 13, 2026	79.91	80.15	80.15	81.05	79.66	2.67M
August 12, 2026	80	79.73	79.73	80.78	79.27	3.99M
August 11, 2026	80.22	80.46	80.46	80.91	79.27	3.52M
August 10, 2026	76.22	80.49	80.49	80.64	76.22	4.95M
August 07, 2026	76.93	76.59	76.59	77.59	75.77	2.75M
August 06, 2026	78.59	77.51	77.51	79.37	77.09	3.6M
August 05, 2026	81.85	77.58	77.58	82.94	77.53	5.54M
August 04, 2026	78.09	79.87	79.87	80.22	77.53	4.91M
August 03, 2026	78.9	78.06	78.06	78.97	77.3	4.13M
July 31, 2026	80.3	79.27	79.27	80.44	79.17	7.2M
July 30, 2026	80.41	80.61	80.61	81.29	78.93	3.19M
July 29, 2026	84.04	80.38	80.38	84.16	80.07	5.06M
July 28, 2026	83.82	83.18	83.18	84.63	82.12	4.54M
July 27, 2026	84.43	83.19	83.19	84.5	82.49	3.67M
July 23, 2026	87.32	86.35	86.35	88.46	86.09	2.49M
July 22, 2026	87	87.32	87.32	87.67	86.21	3.67M
July 21, 2026	86.39	86.2	86.2	87.33	85.46	3.57M
July 20, 2026	84.61	85.67	85.67	86.2	84.52	3.17M
July 17, 2026	83.7	85.9	85.9	86	83.7	4.16M
July 16, 2026	82.6	83	83	83.5	82.24	2.15M
July 15, 2026	82.21	82.3	82.3	82.72	81.46	2.42M
July 14, 2026	83	82.28	82.28	83	81.44	2.28M
July 13, 2026	81.16	82.04	82.04	82.47	80.73	2.59M
July 10, 2026	79.22	80.41	80.41	80.55	79.01	2.85M
July 09, 2026	79.61	78.98	78.98	80.85	78.9	3.07M
July 08, 2026	79.8	80.29	80.29	80.57	79.25	3.35M
July 07, 2026	78.75	78.2	78.2	79.01	76.73	4.23M
July 06, 2026	76.98	77.93	77.93	78.17	76.5	3.1M
July 02, 2026	76.7	76.79	76.79	77.49	76.05	2.45M
July 01, 2026	76.29	76.61	76.61	76.84	75.28	2.75M
June 30, 2026	77.37	76.4	76.4	77.79	76.02	2.89M
June 29, 2026	77.09	76.87	76.87	77.8	76.43	2.78M
June 26, 2026	76.44	76.79	76.79	78.13	76.28	3.97M
June 25, 2026	74.8	76.54	76.54	76.62	74.65	3.69M
June 24, 2026	75.97	75.08	75.08	75.97	71.62	5.39M
June 23, 2026	76.03	75.84	75.84	76.75	75.68	3.21M
June 22, 2026	75.45	76.29	76.29	76.52	74.52	3.34M
June 18, 2026	76.66	75.1	75.1	76.66	74.28	8.24M
June 17, 2026	77.5	76.5	76.5	77.5	75.6	3.45M
June 16, 2026	79.05	78.02	78.02	79.25	77.52	2.87M
June 15, 2026	79.06	79.27	79.27	79.42	77.72	3.45M
June 12, 2026	79.17	80.24	80.24	80.25	78.18	2.03M
June 11, 2026	81.64	78.9	78.9	81.64	78.86	3.38M
June 10, 2026	80.49	81.28	81.28	82.55	80.12	3.07M
June 09, 2026	80	80.12	80.12	80.38	79.07	2.95M
June 08, 2026	82.01	80.22	80.22	82.69	80.19	3.64M
June 05, 2026	83	80.92	80.92	83.19	80.86	3.34M
June 04, 2026	83.13	83.37	83.37	84.74	82.56	2.45M
June 03, 2026	82.9	84.11	84.11	85.37	82.47	3.46M
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