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 $2,176.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,222.97, while $1000 invested 1 year ago would be worth $1,247.71. This corresponds to total returns of 117.61%, 22.3%, 24.77%, respectively, with annualized returns of 8.09%, 4.11%, 24.77%.

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
November 11, 2026	69.68	70.92	70.92	70.99	69.57	2.73M
November 10, 2026	69.74	69.3	69.3	70.26	69.06	4.74M
November 09, 2026	69.71	69.84	69.84	70.65	68.79	4.52M
November 06, 2026	70.13	69.97	69.97	71.21	69.6	3.46M
November 05, 2026	71.63	70.47	70.47	71.98	70.13	5.27M
November 04, 2026	71.55	70.84	70.84	71.98	69.5	5.42M
November 03, 2026	74.31	70.6	70.6	75	69.39	7.04M
November 02, 2026	76.34	75.77	75.77	76.8	75.31	3.6M
October 30, 2026	76.5	76.91	76.91	77.32	75.86	4M
October 29, 2026	77.36	76.2	76.2	78.22	75.94	2.14M
October 28, 2026	77.96	77.23	77.23	78.26	76.83	1.94M
October 27, 2026	78.77	78.2	78.2	79.9	78.09	2.22M
October 26, 2026	79.97	79.01	79.01	81.18	79	2.52M
October 23, 2026	80.08	80.14	80.14	80.77	79.26	2.41M
October 22, 2026	79.72	79.84	79.84	79.92	78.18	2.62M
October 21, 2026	80.66	79.36	79.36	80.75	78.88	2.18M
October 20, 2026	80.84	80.46	80.46	81	80.07	1.67M
October 19, 2026	82.53	80.51	80.51	83.02	80.3	2.65M
October 16, 2026	83.38	82.61	82.61	84.03	82.34	2.85M
October 15, 2026	84.16	82.93	82.93	84.28	82.05	2.39M
October 14, 2026	84.18	83.64	83.64	84.25	82.29	2.96M
October 13, 2026	80.84	83.2	83.2	83.26	80.6	2.87M
October 12, 2026	80.5	80.42	80.42	81.45	79.75	4.13M
October 09, 2026	82.18	79.89	79.89	82.85	79.75	2.76M
October 08, 2026	82.11	82.45	82.45	83.07	82.02	3M
October 07, 2026	82.31	81.34	81.34	82.77	80.97	2.11M
October 06, 2026	82.26	82.21	82.21	82.89	81.25	2.18M
October 05, 2026	81.1	82.47	82.47	83.2	79.79	4.33M
October 02, 2026	78.67	80.45	80.45	80.86	78.41	3.41M
October 01, 2026	79.12	79.52	79.52	79.6	78.1	2.23M
September 30, 2026	79.19	79.38	79.38	80.29	79.08	3.02M
September 29, 2026	78.77	79.4	79.4	80.29	78.52	2.94M
September 28, 2026	81.9	80.38	80.38	82.09	80.31	2.83M
September 25, 2026	81.39	81.12	81.12	81.73	80.4	3.13M
September 24, 2026	82.58	81.88	81.88	83.04	81.57	2.71M
September 23, 2026	82.33	82.15	82.15	83	81.54	2.48M
September 22, 2026	82.88	82.34	82.34	83.83	82.3	2.43M
September 21, 2026	85.05	83.38	83.38	86.4	83.09	2.47M
September 18, 2026	87.73	85.18	85.18	87.93	84.32	10.63M
September 17, 2026	84.59	88.09	88.09	88.27	84.24	3.27M
September 16, 2026	85.71	85	85	86.71	84.52	4.13M
September 15, 2026	86.01	86.61	86.61	88.12	86.01	3.11M
September 11, 2026	86.85	86.72	86.72	88.04	86.07	3.52M
September 10, 2026	88	86.91	86.91	88.75	86.38	3.67M
September 09, 2026	85.64	86.55	86.55	87.08	84.74	5.15M
September 08, 2026	85.5	84.5	84.5	86.96	83.86	4.98M
September 04, 2026	83.67	84.61	84.61	85.05	83.01	2.32M
September 03, 2026	85.3	84.38	84.38	85.64	83.23	2.54M
September 02, 2026	84.65	85.38	85.38	86.11	83.05	3.44M
September 01, 2026	82.9	84.55	84.55	84.62	81.66	3.95M
August 31, 2026	82.27	81.29	81.29	82.96	78.97	5.42M
August 28, 2026	80.09	81.54	81.54	81.68	79.22	3.59M
August 27, 2026	79.87	79.1	79.1	80.91	79.02	2.68M
August 26, 2026	78.92	80.09	80.09	80.52	78.22	2.54M
August 25, 2026	77.54	79.16	79.16	79.64	75.86	4.18M
August 24, 2026	80.3	78.16	78.16	80.33	77.39	3.45M
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