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 $2,456.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,478.07, while $1000 invested 1 year ago would be worth $1,366.79. This corresponds to total returns of 145.66%, 47.81%, 36.68%, respectively, with annualized returns of 9.4%, 8.13%, 36.68%.

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
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
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