Archer-Daniels-Midland Company (ADM) NYSE

Currency In USD

AD

ADM Historical Return

If you invested $1000 in Archer-Daniels-Midland Company (ADM) 10 years ago, it would be worth $2,489.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,552.32, while $1000 invested 1 year ago would be worth $1,517.46. This corresponds to total returns of 148.95%, 55.23%, 51.75%, respectively, with annualized returns of 9.54%, 9.19%, 51.75%.

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:

DateOpenCloseAdj CloseHighLowVolume
July 10, 202679.2280.4180.4180.5579.012.85M
July 09, 202679.6178.9878.9880.8578.93.07M
July 08, 202679.880.2980.2980.5779.253.35M
July 07, 202678.7578.278.279.0176.734.23M
July 06, 202676.9877.9377.9378.1776.53.1M
July 02, 202676.776.7976.7977.4976.052.45M
July 01, 202676.2976.6176.6176.8475.282.75M
June 30, 202677.3776.476.477.7976.022.89M
June 29, 202677.0976.8776.8777.876.432.78M
June 26, 202676.4476.7976.7978.1376.283.97M
June 25, 202674.876.5476.5476.6274.653.69M
June 24, 202675.9775.0875.0875.9771.625.39M
June 23, 202676.0375.8475.8476.7575.683.21M
June 22, 202675.4576.2976.2976.5274.523.34M
June 18, 202676.6675.175.176.6674.288.24M
June 17, 202677.576.576.577.575.63.45M
June 16, 202679.0578.0278.0279.2577.522.87M
June 15, 202679.0679.2779.2779.4277.723.45M
June 12, 202679.1780.2480.2480.2578.182.03M
June 11, 202681.6478.978.981.6478.863.38M
June 10, 202680.4981.2881.2882.5580.123.07M
June 09, 20268080.1280.1280.3879.072.95M
June 08, 202682.0180.2280.2282.6980.193.64M
June 05, 20268380.9280.9283.1980.863.34M
June 04, 202683.1383.3783.3784.7482.562.45M
June 03, 202682.984.1184.1185.3782.473.46M
June 02, 202682.8682.4682.4683.681.654.13M
June 01, 202679.7282.6282.6282.8379.052.95M
May 29, 202679.9179.7879.7880.7979.545.66M
May 28, 202679.0580.0480.0481.0679.053.44M
May 27, 202677.9979.5579.5580.3777.263.66M
May 26, 202677.8578.0178.0179.2376.853.01M
May 22, 202677.2877.5277.5278.6177.06553,337
May 21, 202677.8777.1277.1278.8177.033.29M
May 20, 202679.0177.5577.5579.277.063.59M
May 19, 202680.879.3979.3980.978.264.49M
May 18, 202680.8880.9180.9181.3879.193.09M
May 15, 202681.0280.480.481.8879.434.55M
May 14, 202682.7981.4181.4182.79812.71M
May 13, 202681.2782.8982.8983.180.664.14M
May 12, 20268080.7380.7381.8779.394.28M
May 11, 202678.0979.8479.8479.91783.37M
May 08, 202677.5777.6677.6678.2977.062.91M
May 07, 202678.477.5377.5379.7276.644.87M
May 06, 202679.1178.0278.0279.5765.58M
May 05, 202676.2779.1779.1781.7575.639.77M
May 04, 20267576.2776.2777.3774.624.94M
May 01, 202674.6474.9474.9475.4474.063.82M
April 30, 202673.9274.5474.5475.7873.394.99M
April 29, 202673.1574.2774.2774.8973.155.13M
April 28, 202671.5872.872.872.9270.663.8M
April 27, 202669.5170.5570.5570.7469.264.1M
April 24, 202670.0369.2369.2370.2768.671.89M
April 23, 202669.4570.0370.0370.5269.451.82M
April 22, 202670.1169.4369.4370.5269.162.1M
April 21, 202668.6869.8369.8369.9268.032.81M
April 20, 202667.6768.3768.3768.4767.33.38M
April 17, 202666.9567.0467.0467.2566.064.17M
April 16, 202667.1768.6868.6868.7266.713.02M
April 15, 202668.3566.9566.9568.6466.863.24M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved