Demo Sign up Log In

Archer Daniels Midland (ADM)

Stock Price

$80.14

Current · As of: Oct 25, 2026

ADM Stock Price

Latest$80.14as ofOct 25, 2026

Latest$80.14as ofOct 25, 2026

ADM Close Price · excl. div ($2.03 → $80.14 · CAGR +8.2%)

Latest values, visible window

High-resolution chart · PNG

ADM stock price history

Daily history. Dates identify market observations.

Archer Daniels Midland Stock Price — Daily history
Date	Stock Price
Jul 31, 2009	30
Jul 24, 2009	30
Jul 17, 2009	29
Jul 10, 2009	27
Jul 2, 2009	27
Jun 26, 2009	27
Jun 19, 2009	27
Jun 12, 2009	29
Jun 5, 2009	28
May 29, 2009	28
May 22, 2009	27
May 15, 2009	25
May 8, 2009	27
May 1, 2009	26
Apr 24, 2009	24
Apr 17, 2009	26
Apr 9, 2009	26
Apr 3, 2009	29
Mar 27, 2009	29
Mar 20, 2009	27
Mar 13, 2009	28
Mar 6, 2009	26
Feb 27, 2009	27
Feb 20, 2009	28
Feb 13, 2009	29
Feb 6, 2009	28
Jan 30, 2009	27
Jan 23, 2009	27
Jan 16, 2009	26
Jan 9, 2009	28
Jan 2, 2009	29
Dec 26, 2008	28
Dec 19, 2008	28
Dec 12, 2008	27
Dec 5, 2008	26
Nov 28, 2008	27
Nov 21, 2008	25
Nov 14, 2008	26
Nov 7, 2008	23
Oct 31, 2008	21
Oct 24, 2008	18
Oct 17, 2008	18
Oct 10, 2008	15
Oct 3, 2008	19
Sep 26, 2008	23
Sep 19, 2008	24
Sep 12, 2008	24
Sep 5, 2008	23
Aug 29, 2008	25
Aug 22, 2008	26
Aug 15, 2008	26
Aug 8, 2008	26
Aug 1, 2008	28
Jul 25, 2008	30
Jul 18, 2008	30
Jul 11, 2008	30
Jul 3, 2008	31
Jun 27, 2008	33
Jun 20, 2008	33
Jun 13, 2008	33
Jun 6, 2008	37
May 30, 2008	40
May 23, 2008	43
May 16, 2008	43
May 9, 2008	43
May 2, 2008	44
Apr 25, 2008	47
Apr 18, 2008	46
Apr 11, 2008	43
Apr 4, 2008	43
Mar 28, 2008	42
Mar 20, 2008	40
Mar 14, 2008	44
Mar 7, 2008	45
Feb 29, 2008	45
Feb 22, 2008	45
Feb 15, 2008	44
Feb 8, 2008	41
Feb 1, 2008	46
Jan 25, 2008	42
Jan 18, 2008	41
Jan 11, 2008	44
Jan 4, 2008	46
Dec 28, 2007	47
Dec 21, 2007	44
Dec 14, 2007	39
Dec 7, 2007	39
Nov 30, 2007	36
Nov 23, 2007	36
Nov 16, 2007	38
Nov 9, 2007	37
Nov 2, 2007	35
Oct 26, 2007	35
Oct 19, 2007	35
Oct 12, 2007	35
Oct 5, 2007	33
Sep 28, 2007	33
Sep 21, 2007	33
Sep 14, 2007	32
Sep 7, 2007	33

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.