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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.39$39.674,589,000——
2012-12-28$27.06$39.194,319,300——
2012-12-27$27.49$39.815,024,100——
2012-12-26$27.47$39.783,795,700——
2012-12-24$27.74$40.181,429,000——
2012-12-21$27.78$40.235,884,600——
2012-12-20$28.03$40.604,269,800——
2012-12-19$27.89$40.395,450,600——
2012-12-18$28.08$40.677,218,000——
2012-12-17$27.39$39.674,816,200——
2012-12-14$27.09$39.235,162,500——
2012-12-13$27.15$39.324,842,000——
2012-12-12$27.22$39.424,473,100——
2012-12-11$27.17$39.354,253,600——
2012-12-10$26.97$39.063,264,600——
2012-12-07$27.18$39.364,585,900——
2012-12-06$26.72$38.705,951,500——
2012-12-05$26.72$38.704,908,600——
2012-12-04$26.71$38.684,384,800——
2012-12-03$26.79$38.804,177,000——
2012-11-30$26.70$38.674,457,900——
2012-11-29$26.76$38.763,519,500——
2012-11-28$26.60$38.524,381,100——
2012-11-27$26.43$38.284,371,400——
2012-11-26$26.71$38.683,678,500——
2012-11-23$26.74$38.732,457,400——
2012-11-21$26.39$38.223,673,900——
2012-11-20$26.34$38.157,988,700——
2012-11-19$25.55$37.007,043,200——
2012-11-16$24.96$36.157,027,900——
2012-11-15$24.48$35.455,722,700——
2012-11-14$24.53$35.536,617,800——
2012-11-13$24.89$36.056,483,900——
2012-11-12$25.26$36.335,965,900——
2012-11-09$25.39$36.529,131,400——
2012-11-08$25.47$36.637,041,300——
2012-11-07$26.00$37.397,810,900——
2012-11-06$26.63$38.307,120,100——
2012-11-05$26.60$38.267,927,300——
2012-11-02$26.85$38.624,970,100——
2012-11-01$27.10$38.985,603,300——
2012-10-31$26.84$38.608,203,000——
2012-10-26$27.05$38.915,832,100——
2012-10-25$26.99$38.824,194,200——
2012-10-24$26.93$38.734,768,800——
2012-10-23$27.29$39.257,036,500——
2012-10-22$28.04$40.335,375,100——
2012-10-19$28.52$41.027,170,000——
2012-10-18$29.07$41.815,604,300——
2012-10-17$29.10$41.854,180,100——
2012-10-16$28.73$41.324,941,600——
2012-10-15$28.10$40.424,584,500——
2012-10-12$28.05$40.344,591,000——
2012-10-11$28.03$40.313,979,300——
2012-10-10$28.09$40.403,250,300——
2012-10-09$28.30$40.703,549,300——
2012-10-08$28.32$40.732,401,400——
2012-10-05$28.21$40.573,481,300——
2012-10-04$28.15$40.494,111,600——
2012-10-03$27.96$40.214,792,100——
2012-10-02$27.88$40.103,025,400——
2012-10-01$27.77$39.944,866,200——
2012-09-28$27.18$39.095,505,100——
2012-09-27$27.56$39.643,929,100——
2012-09-26$27.48$39.525,633,700——
2012-09-25$27.66$39.786,765,800——
2012-09-24$27.51$39.574,694,900——
2012-09-21$27.03$38.885,822,700——
2012-09-20$27.02$38.864,304,800——
2012-09-19$27.17$39.083,819,000——
2012-09-18$27.23$39.164,389,600——
2012-09-17$27.20$39.124,301,900——
2012-09-14$27.19$39.114,300,700——
2012-09-13$27.39$39.394,962,700——
2012-09-12$27.19$39.113,115,200——
2012-09-11$27.33$39.313,895,100——
2012-09-10$27.24$39.183,954,900——
2012-09-07$27.29$39.253,299,800——
2012-09-06$27.36$39.355,351,800——
2012-09-05$26.63$38.304,541,600——
2012-09-04$26.88$38.664,759,400——
2012-08-31$26.75$38.474,528,700——
2012-08-30$26.53$38.163,360,200——
2012-08-29$26.58$38.233,087,300——
2012-08-28$26.37$37.933,775,900——
2012-08-27$26.42$38.003,252,700——
2012-08-24$26.38$37.942,942,100——
2012-08-23$26.21$37.702,981,700——
2012-08-22$26.27$37.783,619,800——
2012-08-21$26.32$37.863,967,600——
2012-08-20$26.51$38.134,647,300——
2012-08-17$26.17$37.644,589,000——
2012-08-16$26.32$37.865,912,900——
2012-08-15$26.25$37.754,705,000——
2012-08-14$25.82$37.144,161,300——
2012-08-13$25.93$37.044,240,200——
2012-08-10$25.94$37.065,770,800——
2012-08-09$26.47$37.815,507,100——
2012-08-08$26.48$37.837,676,400——
2012-08-07$25.71$36.737,077,000——
2012-08-06$25.63$36.615,108,400——
2012-08-03$25.54$36.495,562,100——
2012-08-02$25.13$35.908,136,800——
2012-08-01$25.68$36.698,951,700——
2012-07-31$26.09$37.2711,745,800——
2012-07-30$27.49$39.274,466,500——
2012-07-27$27.54$39.344,181,000——
2012-07-26$27.18$38.834,391,000——
2012-07-25$26.71$38.163,679,400——
2012-07-24$26.69$38.134,438,900——
2012-07-23$26.87$38.394,020,300——
2012-07-20$27.00$38.574,975,500——
2012-07-19$27.29$38.994,320,100——
2012-07-18$27.60$39.434,345,300——
2012-07-17$27.25$38.935,877,600——
2012-07-16$26.91$38.445,766,400——
2012-07-13$27.39$39.134,220,800——
2012-07-12$27.31$39.015,710,100——
2012-07-11$27.66$39.515,551,000——
2012-07-10$27.57$39.397,811,200——
2012-07-09$27.55$39.366,519,100——
2012-07-06$28.39$40.564,282,200——
2012-07-05$28.50$40.716,988,600——
2012-07-03$28.99$41.413,285,800——
2012-07-02$29.04$41.493,706,100——
2012-06-29$29.52$42.174,365,300——
2012-06-28$29.14$41.635,057,700——
2012-06-27$28.87$41.243,965,700——
2012-06-26$28.63$40.904,786,800——
2012-06-25$28.79$41.135,017,600——
2012-06-22$29.28$41.835,571,900——
2012-06-21$29.38$41.975,947,600——
2012-06-20$29.88$42.6912,311,000——
2012-06-19$30.15$43.0711,431,300——
2012-06-18$31.29$44.703,731,700——
2012-06-15$31.45$44.935,925,200——
2012-06-14$31.26$44.665,233,800——
2012-06-13$31.26$44.664,865,500——
2012-06-12$31.93$45.614,987,200——
2012-06-11$31.69$45.273,339,800——
2012-06-08$31.85$45.504,181,800——
2012-06-07$32.13$45.906,542,300——
2012-06-06$32.17$45.964,059,000——
2012-06-05$31.31$44.733,556,200——
2012-06-04$30.88$44.113,881,600——
2012-06-01$30.92$44.174,595,600——
2012-05-31$31.88$45.547,240,100——
2012-05-30$32.15$45.933,114,100——
2012-05-29$32.50$46.433,024,700——
2012-05-25$32.25$46.071,840,100——
2012-05-24$32.10$45.863,507,200——
2012-05-23$31.92$45.603,769,300——
2012-05-22$32.16$45.942,888,500——
2012-05-21$32.17$45.963,621,100——
2012-05-18$31.82$45.465,334,000——
2012-05-17$32.21$46.013,981,200——
2012-05-16$32.30$46.144,095,000——
2012-05-15$32.47$46.396,040,700——
2012-05-14$33.05$46.964,699,900——
2012-05-11$32.85$46.685,187,100——
2012-05-10$33.50$47.608,794,700——
2012-05-09$32.66$46.415,292,800——
2012-05-08$32.98$46.868,868,300——
2012-05-07$32.59$46.314,192,000——
2012-05-04$32.25$45.833,399,400——
2012-05-03$32.56$46.274,013,100——
2012-05-02$32.95$46.825,341,200——
2012-05-01$33.02$46.9213,240,900——
2012-04-30$30.83$43.813,895,400——
2012-04-27$31.08$44.162,624,300——
2012-04-26$31.03$44.093,727,400——
2012-04-25$30.89$43.893,065,900——
2012-04-24$30.94$43.973,784,200——
2012-04-23$30.42$43.234,638,000——
2012-04-20$30.71$43.644,887,000——
2012-04-19$30.68$43.603,151,400——
2012-04-18$30.93$43.953,751,200——
2012-04-17$31.20$44.343,671,800——
2012-04-16$30.79$43.754,016,300——
2012-04-13$30.75$43.703,613,000——
2012-04-12$31.10$44.192,657,300——
2012-04-11$30.99$44.043,039,400——
2012-04-10$30.82$43.804,431,100——
2012-04-09$30.84$43.824,040,900——
2012-04-05$31.32$44.512,923,900——
2012-04-04$31.43$44.664,552,200——
2012-04-03$31.98$45.443,920,300——
2012-04-02$32.33$45.945,001,000——
2012-03-30$31.66$44.994,037,200——
2012-03-29$31.26$44.423,823,100——
2012-03-28$31.27$44.434,796,400——
2012-03-27$31.87$45.293,135,800——
2012-03-26$32.04$45.533,393,000——
2012-03-23$31.86$45.272,989,900——
2012-03-22$31.74$45.102,735,800——
2012-03-21$31.93$45.373,102,900——
2012-03-20$31.87$45.293,473,600——
2012-03-19$31.69$45.033,436,700——
2012-03-16$31.80$45.194,986,200——
2012-03-15$31.82$45.223,237,700——
2012-03-14$31.65$44.974,268,700——
2012-03-13$32.16$45.704,516,300——
2012-03-12$31.33$44.523,293,200——
2012-03-09$31.13$44.242,679,900——
2012-03-08$31.11$44.214,173,800——
2012-03-07$31.05$44.124,915,900——
2012-03-06$30.39$43.186,585,000——
2012-03-05$31.65$44.972,971,600——
2012-03-02$31.64$44.963,551,500——
2012-03-01$31.52$44.796,182,100——
2012-02-29$31.20$44.345,289,100——
2012-02-28$31.58$44.884,452,700——
2012-02-27$31.71$45.063,951,000——
2012-02-24$31.96$45.424,567,500——
2012-02-23$31.74$45.104,143,200——
2012-02-22$31.55$44.834,551,800——
2012-02-21$31.37$44.584,622,300——
2012-02-17$31.35$44.553,414,200——
2012-02-16$31.23$44.384,943,900——
2012-02-15$31.04$44.114,342,700——
2012-02-14$31.15$44.266,622,400——
2012-02-13$30.93$43.704,755,400——
2012-02-10$30.57$43.194,778,800——
2012-02-09$30.75$43.458,287,900——
2012-02-08$30.42$42.987,500,100——
2012-02-07$29.80$42.116,637,200——
2012-02-06$29.60$41.824,598,200——
2012-02-03$29.55$41.755,363,200——
2012-02-02$29.17$41.226,283,900——
2012-02-01$29.19$41.249,887,000——
2012-01-31$28.63$40.4514,159,800——
2012-01-30$29.71$41.984,468,500——
2012-01-27$29.82$42.133,163,700——
2012-01-26$29.84$42.163,405,300——
2012-01-25$30.08$42.503,199,500——
2012-01-24$29.82$42.132,836,600——
2012-01-23$29.89$42.233,895,000——
2012-01-20$30.04$42.456,570,300——
2012-01-19$29.42$41.573,456,200——
2012-01-18$29.22$41.293,660,800——
2012-01-17$28.78$40.665,995,300——
2012-01-13$29.17$41.223,978,800——
2012-01-12$29.14$41.173,683,200——
2012-01-11$28.93$40.884,250,400——
2012-01-10$28.78$40.666,716,300——
2012-01-09$28.91$40.853,117,400——
2012-01-06$29.07$41.072,364,000——
2012-01-05$29.24$41.313,324,200——
2012-01-04$29.37$41.504,231,900——
2012-01-03$28.89$40.824,012,500——