Archer-Daniels-Midland Company (ADM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADM Historical Return
If you invested $1000 in Archer-Daniels-Midland Company (ADM) 10 years ago, it would be worth $2,674.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,612.2, while $1000 invested 1 year ago would be worth $1,431.02. This corresponds to total returns of 167.49%, 61.22%, 43.1%, respectively, with annualized returns of 10.33%, 10.02%, 43.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
