NYSE:ADM | Historical Stock Price | Archer-Daniels-Midland Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$3.71$9.98$26.83$72.15$194.041980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.52$2.52539,851——
1982-12-30$2.42$2.42479,299——
1982-12-29$2.52$2.52499,768——
1982-12-28$2.51$2.51597,845——
1982-12-27$2.45$2.451,234,068——
1982-12-23$2.37$2.371,476,276——
1982-12-22$2.35$2.351,866,026——
1982-12-21$2.33$2.331,807,180——
1982-12-20$2.24$2.24272,911——
1982-12-17$2.26$2.26747,093——
1982-12-16$2.26$2.262,929,525——
1982-12-15$2.23$2.232,553,420——
1982-12-14$2.18$2.181,472,012——
1982-12-13$2.33$2.33850,287——
1982-12-10$2.26$2.261,203,365——
1982-12-09$2.35$2.35539,851——
1982-12-08$2.39$2.39465,654——
1982-12-07$2.43$2.431,777,330——
1982-12-06$2.37$2.375,007,910——
1982-12-03$2.29$2.291,142,813——
1982-12-02$2.27$2.27473,329——
1982-12-01$2.23$2.233,645,915——
1982-11-30$2.27$2.27828,113——
1982-11-29$2.21$2.211,628,082——
1982-11-26$2.23$2.23252,442——
1982-11-24$2.18$2.182,415,259——
1982-11-23$2.13$2.133,109,475——
1982-11-22$2.17$2.171,060,940——
1982-11-19$2.17$2.171,066,057——
1982-11-18$2.17$2.171,458,366——
1982-11-17$2.15$2.153,041,248——
1982-11-16$2.05$2.052,136,378——
1982-11-15$2.14$2.141,509,537——
1982-11-12$2.11$2.112,383,704——
1982-11-11$2.07$2.07654,985——
1982-11-10$2.02$2.02994,418——
1982-11-09$2.04$2.041,947,900——
1982-11-08$2.07$2.07680,571——
1982-11-05$2.07$2.071,050,706——
1982-11-04$2.10$2.102,488,604——
1982-11-03$2.11$2.113,633,975——
1982-11-02$2.05$2.052,434,022——
1982-11-01$1.99$1.991,486,510——
1982-10-29$2.02$2.02434,098——
1982-10-28$2.01$2.01410,219——
1982-10-27$2.08$2.081,015,739——
1982-10-26$1.99$1.99567,995——
1982-10-25$1.96$1.96849,434——
1982-10-22$2.10$2.101,966,662——
1982-10-21$2.08$2.082,533,805——
1982-10-20$2.08$2.082,900,528——
1982-10-19$2.10$2.103,262,135——
1982-10-18$2.08$2.08991,007——
1982-10-15$2.04$2.04883,548——
1982-10-14$2.05$2.051,333,851——
1982-10-13$2.14$2.141,172,663——
1982-10-12$2.05$2.051,123,198——
1982-10-11$2.14$2.141,404,637——
1982-10-08$2.11$2.112,160,258——
1982-10-07$2.11$2.114,856,956——
1982-10-06$2.10$2.102,538,922——
1982-10-05$2.07$2.071,772,213——
1982-10-04$2.02$2.021,280,974——
1982-10-01$2.01$2.012,101,412——
1982-09-30$1.96$1.961,297,178——
1982-09-29$1.91$1.911,608,467——
1982-09-28$1.91$1.91708,715——
1982-09-27$1.88$1.88713,832——
1982-09-24$1.86$1.86558,614——
1982-09-23$1.85$1.851,031,943——
1982-09-22$1.88$1.881,667,313——
1982-09-21$1.88$1.88415,336——
1982-09-20$1.83$1.83708,715——
1982-09-17$1.83$1.831,258,800——
1982-09-16$1.85$1.851,282,680——
1982-09-15$1.83$1.831,389,286——
1982-09-14$1.79$1.79642,193——
1982-09-13$1.74$1.74802,528——
1982-09-10$1.74$1.74816,173——
1982-09-09$1.79$1.79470,771——
1982-09-08$1.82$1.82620,019——
1982-09-07$1.76$1.76528,764——
1982-09-03$1.77$1.77782,059——
1982-09-02$1.82$1.82459,684——
1982-09-01$1.76$1.76818,732——
1982-08-31$1.73$1.73964,568——
1982-08-30$1.73$1.73279,733——
1982-08-27$1.70$1.70499,768——
1982-08-26$1.70$1.70970,538——
1982-08-25$1.71$1.71383,781——
1982-08-24$1.74$1.741,203,365——
1982-08-23$1.70$1.70672,042——
1982-08-20$1.66$1.66830,672——
1982-08-19$1.58$1.58231,974——
1982-08-18$1.57$1.57772,678——
1982-08-17$1.58$1.58516,824——
1982-08-16$1.49$1.49228,349——
1982-08-13$1.51$1.51640,274——
1982-08-12$1.48$1.48235,513——
1982-08-11$1.49$1.49739,673——
1982-08-10$1.47$1.47657,288——
1982-08-09$1.47$1.47555,203——
1982-08-06$1.47$1.47789,820——
1982-08-05$1.47$1.47398,492——
1982-08-04$1.45$1.45174,620——
1982-08-03$1.48$1.481,653,071——
1982-08-02$1.49$1.49922,353——
1982-07-30$1.48$1.48445,058——
1982-07-29$1.52$1.52993,992——
1982-07-28$1.49$1.49311,630——
1982-07-27$1.52$1.52240,886——
1982-07-26$1.54$1.54420,879——
1982-07-23$1.54$1.541,070,108——
1982-07-22$1.54$1.54976,977——
1982-07-21$1.52$1.521,105,032——
1982-07-20$1.44$1.441,854,556——
1982-07-19$1.42$1.42651,915——
1982-07-16$1.42$1.425,415,016——
1982-07-15$1.49$1.49555,203——
1982-07-14$1.54$1.541,020,856——
1982-07-13$1.54$1.542,124,993——
1982-07-12$1.54$1.54379,687——
1982-07-09$1.54$1.542,405,281——
1982-07-08$1.47$1.471,782,021——
1982-07-07$1.38$1.38868,623——
1982-07-06$1.41$1.41289,243——
1982-07-02$1.45$1.45729,823——
1982-07-01$1.47$1.472,456,324——
1982-06-30$1.51$1.511,272,488——
1982-06-29$1.55$1.551,242,042——
1982-06-28$1.55$1.55505,951——
1982-06-25$1.54$1.54988,619——
1982-06-24$1.59$1.59974,291——
1982-06-23$1.59$1.59516,697——
1982-06-22$1.58$1.581,036,080——
1982-06-21$1.55$1.55759,374——
1982-06-18$1.56$1.56473,713——
1982-06-17$1.59$1.591,155,179——
1982-06-16$1.61$1.61274,019——
1982-06-15$1.62$1.62525,651——
1982-06-14$1.59$1.59616,096——
1982-06-11$1.65$1.65355,509——
1982-06-10$1.63$1.63264,169——
1982-06-09$1.59$1.59518,488——
1982-06-08$1.63$1.631,159,657——
1982-06-07$1.68$1.68272,228——
1982-06-04$1.68$1.68522,069——
1982-06-03$1.70$1.70366,255——
1982-06-02$1.68$1.68298,197——
1982-06-01$1.66$1.66232,827——
1982-05-28$1.63$1.63238,200——
1982-05-27$1.62$1.62940,262——
1982-05-26$1.63$1.63870,414——
1982-05-25$1.66$1.66586,545——
1982-05-24$1.68$1.68672,511——
1982-05-21$1.69$1.69173,725——
1982-05-20$1.68$1.68703,854——
1982-05-19$1.69$1.69507,742——
1982-05-18$1.73$1.73520,279——
1982-05-17$1.76$1.76222,081——
1982-05-14$1.77$1.77434,312——
1982-05-13$1.76$1.76808,626——
1982-05-12$1.79$1.79500,578——
1982-05-11$1.79$1.79578,485——
1982-05-10$1.77$1.77738,778——
1982-05-07$1.79$1.79382,373——
1982-05-06$1.79$1.791,271,593——
1982-05-05$1.76$1.761,382,633——
1982-05-04$1.74$1.741,016,379——
1982-05-03$1.76$1.762,360,506——
1982-04-30$1.81$1.812,742,880——
1982-04-29$1.81$1.81529,233——
1982-04-28$1.81$1.811,016,379——
1982-04-27$1.80$1.80894,592——
1982-04-26$1.81$1.81937,576——
1982-04-23$1.83$1.831,770,380——
1982-04-22$1.80$1.80882,951——
1982-04-21$1.84$1.84908,025——
1982-04-20$1.81$1.812,695,419——
1982-04-19$1.77$1.77574,008——
1982-04-16$1.83$1.83787,134——
1982-04-15$1.83$1.83454,012——
1982-04-14$1.83$1.83697,585——
1982-04-13$1.84$1.845,577,099——
1982-04-12$1.81$1.81415,506——
1982-04-08$1.79$1.791,125,628——
1982-04-07$1.79$1.79258,796——
1982-04-06$1.79$1.79415,506——
1982-04-05$1.80$1.80357,300——
1982-04-02$1.83$1.83794,298——
1982-04-01$1.79$1.791,950,373——
1982-03-31$1.77$1.77288,347——
1982-03-30$1.77$1.771,100,555——
1982-03-29$1.74$1.741,069,213——
1982-03-26$1.74$1.742,140,216——
1982-03-25$1.79$1.79279,392——
1982-03-24$1.79$1.792,548,559——
1982-03-23$1.80$1.806,803,022——
1982-03-22$1.79$1.79270,437——
1982-03-19$1.72$1.722,096,337——
1982-03-18$1.70$1.702,548,559——
1982-03-17$1.69$1.69411,029——
1982-03-16$1.69$1.691,087,122——
1982-03-15$1.70$1.70521,174——
1982-03-12$1.72$1.72252,528——
1982-03-11$1.70$1.70807,730——
1982-03-10$1.72$1.72505,951——
1982-03-09$1.74$1.742,352,447——
1982-03-08$1.88$1.88715,495——
1982-03-05$1.86$1.86907,129——
1982-03-04$1.87$1.87471,922——
1982-03-03$1.93$1.93426,252——
1982-03-02$1.87$1.871,692,472——
1982-03-01$1.79$1.79771,911——
1982-02-26$1.79$1.794,190,884——
1982-02-25$1.84$1.841,696,054——
1982-02-24$1.93$1.93222,977——
1982-02-23$1.97$1.97697,585——
1982-02-22$1.95$1.95988,619——
1982-02-19$1.95$1.95949,217——
1982-02-18$1.94$1.94613,409——
1982-02-17$1.95$1.95690,421——
1982-02-16$1.95$1.95459,385——
1982-02-12$1.95$1.95135,219——
1982-02-11$1.95$1.953,042,868——
1982-02-10$1.98$1.98642,960——
1982-02-09$1.98$1.982,178,722——
1982-02-08$2.01$2.011,406,812——
1982-02-05$2.02$2.022,347,969——
1982-02-04$2.00$2.00373,418——
1982-02-03$2.00$2.00860,564——
1982-02-02$2.02$2.021,003,842——
1982-02-01$1.94$1.94531,920——
1982-01-29$2.05$2.051,400,543——
1982-01-28$1.98$1.982,639,899——
1982-01-27$1.93$1.93265,064——
1982-01-26$1.93$1.932,804,668——
1982-01-25$1.93$1.93257,901——
1982-01-22$1.93$1.93178,202——
1982-01-21$1.94$1.94524,756——
1982-01-20$1.95$1.953,370,617——
1982-01-19$1.91$1.911,610,087——
1982-01-18$1.94$1.94354,613——
1982-01-15$1.91$1.911,499,942——
1982-01-14$1.91$1.91365,359——
1982-01-13$1.93$1.931,108,614——
1982-01-12$1.93$1.93668,034——
1982-01-11$1.94$1.941,393,379——
1982-01-08$2.02$2.022,561,991——
1982-01-07$2.02$2.02386,851——
1982-01-06$2.01$2.01800,566——
1982-01-05$2.04$2.042,763,476——
1982-01-04$2.11$2.11750,419——