Archer-Daniels-Midland Stock Price History
NYSE: ADMConsumer StaplesPackaged FoodsUSD
79.89-2.56 (-3.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADM price history at a glance
The price history for Archer-Daniels-Midland (ADM) on this page begins on March 17, 1980, when the stock closed at $1.93; it most recently closed at $79.89 on October 5, 2026. The highest price in this record is $98.88, reached on April 18, 2022; the latest close is 19.2% below that peak. Across the 45 complete calendar years in the table, ADM finished higher in 27 and lower in 18. Its best year was 1989 (+74.5%) and its worst was 2008 (-36.3%).
Over roughly 47 years the share price changed +4033.2%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, ADM has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $98.88
- Date of high
- Apr 18, 2022
- Low since 1980
- $1.37
- Date of low
- Jul 5, 1982
- 52-week high
- $88.75
- 52-week low
- $55.58
- Last close
- $79.89
ADM returns
1 week
-0.70%
1 month
-7.69%
3 months
-0.65%
6 months
+14.57%
Year to date
+38.96%
1 year
+30.31%
3 years
+8.96%
5 years
+24.93%
ADM price return, excluding dividends.
ADM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.89 | +35.29% |
| 2025 | 59.05 | +17.98% |
| 2024 | 50.05 | -30.70% |
| 2023 | 72.22 | -22.22% |
| 2022 | 92.85 | +37.37% |
| 2021 | 67.59 | +34.08% |
| 2020 | 50.41 | +9.54% |
| 2019 | 46.02 | +10.33% |
| 2018 | 41.71 | +4.07% |
| 2017 | 40.08 | -12.20% |
| 2016 | 45.65 | +24.45% |
| 2015 | 36.68 | -29.49% |
| 2014 | 52.02 | +20.44% |
| 2013 | 43.19 | +47.81% |
| 2012 | 29.22 | +2.17% |
| 2011 | 28.60 | -4.92% |
| 2010 | 30.08 | -3.93% |
| 2009 | 31.31 | +7.26% |
| 2008 | 29.19 | -36.34% |
| 2007 | 45.85 | +43.46% |
| 2006 | 31.96 | +29.60% |
| 2005 | 24.66 | +10.53% |
| 2004 | 22.31 | +46.10% |
| 2003 | 15.27 | +21.19% |
| 2002 | 12.60 | -6.67% |
| 2001 | 13.50 | -5.50% |
| 2000 | 14.29 | +29.90% |
| 1999 | 11.00 | -25.66% |
| 1998 | 14.79 | -17.09% |
| 1997 | 17.84 | +3.51% |
| 1996 | 17.24 | +28.33% |
| 1995 | 13.43 | -8.36% |
| 1994 | 14.66 | +42.79% |
| 1993 | 10.27 | -9.86% |
| 1992 | 11.39 | -12.36% |
| 1991 | 12.99 | +55.96% |
| 1990 | 8.33 | -2.95% |
| 1989 | 8.58 | +74.48% |
| 1988 | 4.92 | +3.15% |
| 1987 | 4.77 | +20.61% |
| 1986 | 3.96 | +13.16% |
| 1985 | 3.50 | +45.17% |
| 1984 | 2.41 | -2.22% |
| 1983 | 2.46 | -2.33% |
| 1982 | 2.52 | +17.27% |
| 1981 | 2.15 | -17.22% |
| 1980* | 2.60 | +34.35% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ADM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.18 | 82.85 | 79.75 | 79.89 | -3.10% | |
| 82.11 | 83.06 | 82.05 | 82.45 | +1.36% | |
| 82.31 | 82.77 | 80.98 | 81.34 | -1.06% | |
| 82.26 | 82.89 | 81.25 | 82.21 | -0.32% | |
| 81.10 | 83.20 | 79.79 | 82.47 | +2.51% | |
| 78.67 | 80.86 | 78.41 | 80.45 | +1.17% | |
| 79.12 | 79.60 | 78.10 | 79.52 | +0.18% | |
| 79.19 | 80.29 | 79.08 | 79.38 | -0.03% | |
| 78.77 | 80.29 | 78.52 | 79.40 | -1.22% | |
| 81.90 | 82.09 | 80.31 | 80.38 | -0.91% | |
| 81.39 | 81.73 | 80.40 | 81.12 | -0.93% | |
| 82.58 | 83.04 | 81.57 | 81.88 | -0.33% | |
| 82.33 | 83.00 | 81.54 | 82.15 | -0.23% | |
| 82.88 | 83.83 | 82.29 | 82.34 | -1.25% | |
| 85.05 | 86.40 | 83.09 | 83.38 | -2.11% | |
| 87.73 | 87.93 | 84.32 | 85.18 | -3.30% | |
| 84.59 | 88.27 | 84.24 | 88.09 | +3.64% | |
| 85.71 | 86.71 | 84.52 | 85.00 | -1.86% | |
| 86.01 | 88.12 | 86.01 | 86.61 | +0.20% | |
| 87.37 | 88.73 | 86.06 | 86.44 | -0.32% | |
| 86.85 | 88.04 | 86.07 | 86.72 | -0.22% | |
| 88.00 | 88.75 | 86.38 | 86.91 | +0.42% | |
| 85.64 | 87.08 | 84.74 | 86.55 | +2.43% | |
| 85.50 | 86.96 | 83.86 | 84.50 | -0.13% | |
| 83.67 | 85.05 | 83.01 | 84.61 | +0.27% | |
| 85.30 | 85.64 | 83.23 | 84.38 | -1.17% | |
| 84.65 | 86.11 | 83.05 | 85.38 | +0.98% | |
| 82.90 | 84.62 | 81.66 | 84.55 | +4.01% | |
| 82.27 | 82.96 | 78.97 | 81.29 | -0.31% | |
| 80.09 | 81.68 | 79.22 | 81.54 | +3.08% | |
| 79.87 | 80.91 | 79.02 | 79.10 | -1.24% | |
| 78.92 | 80.52 | 78.22 | 80.09 | +1.17% | |
| 77.54 | 79.64 | 75.86 | 79.16 | +1.28% | |
| 80.30 | 80.33 | 77.39 | 78.16 | -2.67% | |
| 82.35 | 83.39 | 79.13 | 80.30 | -1.71% | |
| 80.96 | 83.84 | 80.96 | 81.70 | +1.16% | |
| 82.30 | 83.05 | 80.64 | 80.76 | -2.05% | |
| 82.12 | 83.27 | 81.01 | 82.45 | +1.43% | |
| 80.39 | 81.73 | 80.28 | 81.29 | +1.04% | |
| 80.44 | 81.06 | 79.86 | 80.45 | +0.37% | |
| 79.91 | 81.05 | 79.66 | 80.15 | +0.53% | |
| 80.00 | 80.78 | 79.27 | 79.73 | -0.91% | |
| 80.22 | 80.91 | 79.27 | 80.46 | -0.04% | |
| 76.22 | 80.64 | 76.22 | 80.49 | +5.09% | |
| 76.93 | 77.59 | 75.77 | 76.59 | -1.19% | |
| 78.59 | 79.37 | 77.09 | 77.51 | -0.09% | |
| 81.85 | 82.94 | 77.53 | 77.58 | -2.87% | |
| 78.09 | 80.22 | 77.53 | 79.87 | +2.32% | |
| 78.90 | 78.97 | 77.30 | 78.06 | -1.53% | |
| 80.30 | 80.44 | 79.17 | 79.27 | -1.66% | |
| 80.41 | 81.29 | 78.93 | 80.61 | +0.29% | |
| 84.04 | 84.16 | 80.07 | 80.38 | -3.37% | |
| 83.82 | 84.63 | 82.12 | 83.18 | -0.01% | |
| 84.43 | 84.50 | 82.49 | 83.19 | -3.18% | |
| 86.61 | 87.21 | 85.78 | 85.92 | -0.50% | |
| 87.32 | 88.46 | 86.09 | 86.35 | -1.11% | |
| 87.00 | 87.67 | 86.21 | 87.32 | +1.30% | |
| 86.39 | 87.33 | 85.46 | 86.20 | +0.62% | |
| 84.61 | 86.20 | 84.52 | 85.67 | -0.27% | |
| 83.70 | 86.00 | 83.70 | 85.90 | +3.49% | |
| 82.60 | 83.50 | 82.24 | 83.00 | +0.85% | |
| 82.21 | 82.72 | 81.46 | 82.30 | +0.02% | |
| 83.00 | 83.00 | 81.44 | 82.28 | +0.29% | |
| 81.16 | 82.47 | 80.73 | 82.04 | +2.03% | |
| 79.22 | 80.55 | 79.01 | 80.41 | +1.81% | |
| 79.61 | 80.85 | 78.90 | 78.98 | -1.63% | |
| 79.80 | 80.57 | 79.25 | 80.29 | +2.67% | |
| 78.75 | 79.01 | 76.73 | 78.20 | +0.35% | |
| 76.98 | 78.17 | 76.50 | 77.93 | +1.48% | |
| 76.70 | 77.49 | 76.05 | 76.79 | +0.23% | |
| 76.29 | 76.84 | 75.28 | 76.61 | +0.27% | |
| 77.37 | 77.79 | 76.02 | 76.40 | -0.61% | |
| 77.09 | 77.80 | 76.43 | 76.87 | +0.10% | |
| 76.44 | 78.13 | 76.28 | 76.79 | +0.33% | |
| 74.80 | 76.62 | 74.65 | 76.54 | +1.94% | |
| 75.98 | 75.98 | 71.62 | 75.08 | -1.00% | |
| 76.03 | 76.75 | 75.68 | 75.84 | -0.59% | |
| 75.45 | 76.52 | 74.52 | 76.29 | +1.58% | |
| 76.66 | 76.66 | 74.28 | 75.10 | -1.83% | |
| 77.50 | 77.50 | 75.60 | 76.50 | -1.95% | |
| 79.05 | 79.25 | 77.52 | 78.02 | -1.58% | |
| 79.06 | 79.42 | 77.72 | 79.27 | -1.21% | |
| 79.17 | 80.25 | 78.18 | 80.24 | +1.70% | |
| 81.64 | 81.64 | 78.86 | 78.90 | -2.93% | |
| 80.49 | 82.55 | 80.12 | 81.28 | +1.45% | |
| 80.00 | 80.38 | 79.07 | 80.12 | -0.12% | |
| 82.01 | 82.69 | 80.19 | 80.22 | -0.87% | |
| 83.00 | 83.19 | 80.87 | 80.92 | -2.94% | |
| 83.13 | 84.74 | 82.56 | 83.37 | -0.88% | |
| 82.90 | 85.37 | 82.43 | 84.11 | +2.00% | |
| 82.86 | 83.60 | 81.65 | 82.46 | -0.19% | |
| 79.72 | 82.83 | 79.05 | 82.62 | +3.56% | |
| 79.91 | 80.79 | 79.54 | 79.78 | -0.32% | |
| 79.05 | 81.06 | 79.05 | 80.04 | +0.62% | |
| 77.85 | 80.38 | 77.26 | 79.55 | +1.97% | |
| 77.85 | 79.23 | 76.85 | 78.01 | +0.63% | |
| 77.28 | 78.61 | 77.06 | 77.52 | +0.52% | |
| 77.87 | 78.81 | 77.03 | 77.12 | -0.55% | |
| 79.01 | 79.20 | 77.06 | 77.55 | -2.32% | |
| 80.80 | 80.90 | 78.26 | 79.39 | -1.88% | |
| 80.88 | 81.38 | 79.19 | 80.91 | +0.63% | |
| 81.02 | 81.88 | 79.43 | 80.40 | -1.24% | |
| 82.79 | 82.79 | 81.00 | 81.41 | -1.79% | |
| 81.27 | 83.10 | 80.66 | 82.89 | +2.68% | |
| 80.00 | 81.87 | 79.39 | 80.73 | +1.11% | |
| 78.09 | 79.91 | 78.00 | 79.84 | +2.81% | |
| 77.57 | 78.29 | 77.06 | 77.66 | +0.17% | |
| 78.40 | 79.72 | 76.64 | 77.53 | -0.63% | |
| 79.11 | 79.50 | 76.00 | 78.02 | -1.48% | |
| 76.27 | 81.75 | 75.63 | 79.19 | +3.83% | |
| 75.00 | 77.37 | 74.62 | 76.27 | +1.77% | |
| 74.64 | 75.45 | 74.06 | 74.94 | +0.54% | |
| 73.92 | 75.78 | 73.39 | 74.54 | +0.36% | |
| 73.15 | 74.89 | 73.15 | 74.27 | +2.02% | |
| 71.58 | 72.92 | 70.66 | 72.80 | +3.20% | |
| 69.51 | 70.74 | 69.26 | 70.54 | +1.89% | |
| 70.03 | 70.27 | 68.67 | 69.23 | -1.14% | |
| 69.45 | 70.52 | 69.45 | 70.03 | +0.86% | |
| 70.11 | 70.52 | 69.16 | 69.43 | -0.57% | |
| 68.68 | 69.92 | 68.03 | 69.83 | +2.14% | |
| 67.67 | 68.47 | 67.30 | 68.37 | +1.98% | |
| 66.95 | 67.25 | 66.06 | 67.04 | -2.39% | |
| 67.17 | 68.72 | 66.71 | 68.68 | +2.58% | |
| 68.35 | 68.64 | 66.86 | 66.95 | -2.75% | |
| 69.65 | 69.90 | 68.58 | 68.84 | -1.40% | |
| 70.54 | 70.99 | 69.10 | 69.82 | +0.13% | |
| 70.53 | 71.14 | 69.49 | 69.73 | -0.88% | |
| 71.63 | 72.66 | 69.85 | 70.35 | -1.91% | |
| 68.82 | 71.76 | 67.67 | 71.72 | -0.60% | |
| 73.38 | 73.69 | 71.62 | 72.15 | -1.68% | |
| 73.51 | 73.83 | 72.61 | 73.38 | -0.61% | |
| 72.76 | 73.99 | 72.07 | 73.83 | +2.02% | |
| 73.32 | 73.84 | 71.68 | 72.37 | -0.44% | |
| 72.13 | 73.35 | 71.63 | 72.69 | +1.31% | |
| 73.17 | 74.09 | 71.57 | 71.75 | -0.66% | |
| 72.00 | 74.19 | 71.71 | 72.23 | -0.14% | |
| 71.49 | 73.68 | 71.23 | 72.33 | +0.93% | |
| 70.90 | 71.89 | 70.49 | 71.66 | +0.31% | |
| 68.37 | 71.60 | 68.11 | 71.44 | +5.07% | |
| 66.24 | 68.47 | 65.94 | 67.99 | +2.75% | |
| 68.82 | 68.82 | 65.07 | 66.17 | -3.60% | |
| 70.42 | 70.62 | 68.13 | 68.64 | -3.15% | |
| 72.00 | 72.19 | 70.86 | 70.87 | -1.73% | |
| 71.37 | 73.13 | 70.99 | 72.12 | +1.94% | |
| 71.90 | 72.15 | 70.36 | 70.75 | -1.71% | |
| 73.50 | 73.70 | 71.40 | 71.98 | -0.72% | |
| 71.50 | 73.72 | 70.52 | 72.50 | +2.36% | |
| 68.93 | 71.43 | 68.91 | 70.83 | +2.08% | |
| 68.49 | 69.85 | 67.09 | 69.39 | +2.16% | |
| 67.51 | 68.74 | 66.31 | 67.92 | +0.71% | |
| 66.94 | 68.03 | 65.50 | 67.44 | +1.37% | |
| 67.02 | 67.07 | 65.96 | 66.53 | -1.03% | |
| 68.30 | 68.50 | 66.72 | 67.22 | -1.13% | |
| 68.44 | 68.65 | 67.17 | 67.99 | -2.33% | |
| 69.50 | 70.48 | 68.27 | 69.61 | +0.83% | |
| 67.43 | 69.10 | 66.83 | 69.04 | +2.40% | |
| 67.41 | 68.26 | 66.81 | 67.42 | -0.04% | |
| 68.07 | 68.57 | 65.88 | 67.45 | -0.84% | |
| 67.65 | 68.72 | 66.88 | 68.02 | +0.49% | |
| 67.86 | 69.39 | 67.43 | 67.69 | -0.28% | |
| 69.00 | 69.20 | 67.60 | 67.88 | -1.42% | |
| 67.69 | 68.98 | 67.22 | 68.86 | +1.98% | |
| 68.23 | 68.86 | 67.20 | 67.52 | -1.53% | |
| 68.77 | 69.15 | 66.55 | 68.57 | -1.35% | |
| 69.13 | 70.06 | 68.37 | 69.51 | +0.01% | |
| 69.27 | 70.09 | 68.59 | 69.50 | +0.29% | |
| 68.90 | 69.94 | 68.45 | 69.30 | +0.99% | |
| 67.59 | 68.68 | 67.26 | 68.62 | +1.89% | |
| 66.34 | 67.57 | 65.50 | 67.35 | +1.54% | |
| 65.37 | 67.81 | 65.22 | 66.33 | +1.38% | |
| 67.56 | 67.56 | 64.86 | 65.43 | -2.84% | |
| 67.12 | 67.88 | 66.53 | 67.34 | -0.07% | |
| 62.42 | 68.24 | 62.40 | 67.39 | -1.01% | |
| 67.18 | 68.37 | 66.77 | 68.08 | +1.14% | |
| 66.52 | 67.34 | 66.16 | 67.31 | +0.58% | |
| 67.97 | 69.06 | 66.85 | 66.92 | -0.71% | |
| 68.83 | 69.75 | 67.05 | 67.40 | -1.22% | |
| 67.26 | 68.45 | 66.85 | 68.23 | +1.28% | |
| 67.82 | 67.89 | 67.01 | 67.37 | -0.21% | |
| 67.59 | 68.06 | 66.69 | 67.51 | +0.58% | |
| 67.84 | 68.05 | 66.88 | 67.12 | -0.86% | |
| 66.07 | 67.84 | 65.42 | 67.70 | +2.76% | |
| 64.90 | 66.17 | 63.94 | 65.88 | +1.07% | |
| 66.00 | 66.53 | 64.96 | 65.18 | -2.09% | |
| 64.42 | 66.63 | 64.36 | 66.57 | +3.05% | |
| 63.64 | 65.71 | 63.64 | 64.60 | +1.92% | |
| 62.20 | 63.42 | 62.01 | 63.38 | +1.90% | |
| 62.22 | 62.75 | 61.84 | 62.20 | +0.42% | |
| 61.77 | 62.42 | 60.94 | 61.94 | +1.23% | |
| 58.16 | 62.38 | 58.16 | 61.19 | +4.56% | |
| 60.26 | 60.38 | 58.16 | 58.52 | -3.26% | |
| 59.91 | 61.06 | 59.10 | 60.49 | +1.53% | |
| 58.48 | 59.66 | 57.81 | 59.58 | +0.90% | |
| 57.44 | 59.35 | 57.21 | 59.05 | +2.71% | |
| 58.10 | 58.26 | 57.46 | 57.49 | -1.17% | |
| 58.25 | 58.71 | 58.03 | 58.17 | -0.09% | |
| 57.90 | 58.44 | 57.72 | 58.22 | +0.54% | |
| 57.71 | 57.95 | 57.54 | 57.91 | +0.22% | |
| 57.81 | 58.10 | 57.65 | 57.78 | +0.54% | |
| 57.84 | 58.02 | 57.29 | 57.47 | -0.66% | |
| 57.86 | 58.33 | 57.48 | 57.85 | -0.67% | |
| 58.18 | 58.74 | 57.65 | 58.24 | -0.10% | |
| 58.46 | 59.09 | 58.29 | 58.30 | -0.44% | |
| 58.56 | 59.36 | 58.12 | 58.56 | +1.00% | |
| 58.78 | 59.62 | 57.89 | 57.98 | -3.69% | |
| 59.69 | 60.37 | 59.05 | 60.20 | +0.32% | |
| 60.16 | 60.59 | 59.12 | 60.01 | +0.15% | |
| 58.42 | 59.96 | 58.42 | 59.92 | +2.94% | |
| 58.28 | 58.99 | 57.17 | 58.21 | +0.24% | |
| 57.86 | 59.11 | 57.80 | 58.07 | +0.22% | |
| 58.90 | 58.97 | 57.86 | 57.94 | -1.81% | |
| 59.12 | 59.59 | 58.97 | 59.01 | -0.59% | |
| 59.98 | 60.07 | 57.95 | 59.36 | -0.74% | |
| 60.68 | 61.17 | 59.66 | 59.80 | -0.85% | |
| 60.47 | 60.66 | 59.97 | 60.31 | -0.35% | |
| 60.87 | 61.37 | 60.43 | 60.52 | -0.36% | |
| 60.43 | 61.08 | 60.41 | 60.74 | +0.31% | |
| 59.55 | 61.05 | 59.55 | 60.55 | +1.42% | |
| 58.95 | 59.81 | 58.74 | 59.70 | +1.79% | |
| 58.41 | 58.94 | 57.94 | 58.65 | +0.03% | |
| 57.97 | 59.29 | 57.74 | 58.63 | +1.31% | |
| 58.24 | 58.99 | 57.85 | 57.87 | -0.62% | |
| 60.30 | 60.57 | 56.80 | 58.23 | -4.59% | |
| 58.98 | 61.13 | 58.25 | 61.03 | +3.90% | |
| 58.62 | 59.70 | 58.43 | 58.74 | +0.22% | |
| 58.75 | 59.78 | 58.06 | 58.61 | -0.37% | |
| 57.89 | 59.72 | 57.85 | 58.83 | +1.87% | |
| 57.17 | 58.16 | 57.02 | 57.75 | +0.21% | |
| 56.37 | 57.69 | 56.02 | 57.63 | +2.91% | |
| 57.06 | 57.06 | 55.58 | 56.00 | -1.72% | |
| 56.99 | 56.99 | 56.22 | 56.98 | +0.46% | |
| 56.13 | 57.39 | 56.13 | 56.72 | +0.76% | |
| 58.67 | 58.79 | 56.12 | 56.29 | -6.37% | |
| 56.15 | 61.90 | 55.60 | 60.12 | +0.05% | |
| 60.10 | 61.03 | 59.55 | 60.09 | -0.73% | |
| 60.36 | 60.84 | 59.60 | 60.53 | -0.26% | |
| 61.00 | 61.36 | 60.62 | 60.69 | +0.28% | |
| 60.97 | 61.33 | 60.39 | 60.52 | -1.39% | |
| 61.52 | 62.18 | 61.08 | 61.37 | -0.92% | |
| 64.76 | 65.00 | 61.51 | 61.94 | -2.19% | |
| 62.50 | 63.88 | 62.50 | 63.33 | +1.31% | |
| 62.50 | 63.00 | 61.90 | 62.51 | +0.97% | |
| 61.74 | 62.81 | 61.18 | 61.91 | +0.31% | |
| 63.10 | 63.33 | 61.07 | 61.72 | -2.33% | |
| 63.72 | 63.99 | 62.92 | 63.19 | -0.22% | |
| 62.35 | 63.36 | 61.86 | 63.33 | +0.68% | |
| 63.54 | 64.18 | 62.80 | 62.90 | -0.76% | |
| 63.04 | 64.57 | 62.22 | 63.38 | +2.47% | |
| 60.75 | 62.39 | 58.42 | 61.85 | +0.34% | |
| 61.04 | 62.44 | 60.66 | 61.64 | +1.31% | |
| 61.26 | 62.04 | 60.80 | 60.84 | -0.77% | |
| 62.28 | 63.11 | 61.05 | 61.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADM chart for longer ranges.