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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45.65$72.932,522,300——
2016-12-29$45.36$72.461,952,500——
2016-12-28$45.34$72.431,787,500——
2016-12-27$45.65$72.931,558,100——
2016-12-23$45.15$72.132,227,000——
2016-12-22$45.18$72.183,196,800——
2016-12-21$46.13$73.693,219,800——
2016-12-20$46.22$73.843,231,100——
2016-12-19$46.07$73.603,189,800——
2016-12-16$46.51$74.305,880,600——
2016-12-15$45.74$73.072,699,400——
2016-12-14$45.59$72.833,510,700——
2016-12-13$46.40$74.124,033,800——
2016-12-12$47.02$75.112,925,700——
2016-12-09$46.56$74.382,997,100——
2016-12-08$45.97$73.443,303,400——
2016-12-07$45.20$72.214,164,300——
2016-12-06$44.68$71.383,397,800——
2016-12-05$43.90$70.132,925,500——
2016-12-02$44.00$70.293,290,000——
2016-12-01$44.31$70.793,983,900——
2016-11-30$43.23$69.063,529,300——
2016-11-29$42.77$68.333,203,900——
2016-11-28$43.11$68.872,867,300——
2016-11-25$43.55$69.571,776,700——
2016-11-23$43.25$69.094,134,100——
2016-11-22$43.51$69.512,733,600——
2016-11-21$43.65$69.732,727,700——
2016-11-18$43.49$69.483,289,900——
2016-11-17$43.00$68.693,595,400——
2016-11-16$43.26$69.113,435,900——
2016-11-15$43.49$69.484,292,800——
2016-11-14$42.88$68.505,139,700——
2016-11-11$41.73$66.187,004,500——
2016-11-10$45.18$71.663,959,800——
2016-11-09$46.28$73.405,372,600——
2016-11-08$47.72$75.693,132,000——
2016-11-07$47.05$74.623,425,900——
2016-11-04$46.92$74.422,804,100——
2016-11-03$47.43$75.234,376,500——
2016-11-02$47.26$74.966,221,000——
2016-11-01$46.75$74.159,705,600——
2016-10-31$43.57$69.103,867,300——
2016-10-28$43.59$69.132,628,600——
2016-10-27$43.08$68.332,156,700——
2016-10-26$43.28$68.642,856,300——
2016-10-25$42.53$67.451,878,800——
2016-10-24$42.51$67.421,324,300——
2016-10-21$42.32$67.121,720,900——
2016-10-20$42.18$66.902,044,800——
2016-10-19$42.22$66.961,797,600——
2016-10-18$41.98$66.582,143,700——
2016-10-17$41.85$66.382,054,700——
2016-10-14$42.13$66.821,790,000——
2016-10-13$42.25$67.012,155,600——
2016-10-12$42.39$67.231,823,800——
2016-10-11$42.34$67.152,316,600——
2016-10-10$43.27$68.631,885,800——
2016-10-07$42.65$67.641,781,900——
2016-10-06$43.16$68.452,433,800——
2016-10-05$43.27$68.632,629,700——
2016-10-04$42.79$67.873,343,600——
2016-10-03$42.90$68.043,024,600——
2016-09-30$42.17$66.882,848,500——
2016-09-29$41.53$65.872,146,200——
2016-09-28$41.85$66.382,651,800——
2016-09-27$41.89$66.442,363,700——
2016-09-26$41.90$66.451,540,400——
2016-09-23$42.47$67.361,876,100——
2016-09-22$42.98$68.173,094,900——
2016-09-21$42.81$67.903,071,500——
2016-09-20$42.15$66.852,380,900——
2016-09-19$42.18$66.901,606,800——
2016-09-16$42.03$66.663,105,500——
2016-09-15$42.28$67.062,250,600——
2016-09-14$41.98$66.582,682,100——
2016-09-13$42.00$66.612,693,600——
2016-09-12$42.96$68.142,619,100——
2016-09-09$42.02$66.643,088,300——
2016-09-08$43.24$68.582,821,900——
2016-09-07$44.02$69.822,048,200——
2016-09-06$43.94$69.691,671,400——
2016-09-02$43.82$69.502,011,200——
2016-09-01$43.14$68.422,274,900——
2016-08-31$43.76$69.403,211,600——
2016-08-30$43.21$68.532,301,700——
2016-08-29$42.84$67.951,735,400——
2016-08-26$42.39$67.231,977,200——
2016-08-25$42.56$67.502,872,300——
2016-08-24$43.32$68.711,899,100——
2016-08-23$44.12$69.982,032,700——
2016-08-22$43.80$69.471,952,300——
2016-08-19$43.48$68.962,120,400——
2016-08-18$43.57$69.102,052,800——
2016-08-17$43.63$69.202,183,100——
2016-08-16$43.47$68.941,623,600——
2016-08-15$43.77$69.421,847,500——
2016-08-12$44.07$69.422,177,300——
2016-08-11$43.93$69.202,284,300——
2016-08-10$44.31$69.801,742,000——
2016-08-09$44.38$69.912,076,800——
2016-08-08$44.52$70.132,234,400——
2016-08-05$44.45$70.022,839,500——
2016-08-04$43.74$68.902,843,800——
2016-08-03$43.93$69.203,182,000——
2016-08-02$43.45$68.444,718,100——
2016-08-01$44.24$69.694,548,600——
2016-07-29$45.08$71.014,834,200——
2016-07-28$44.94$70.794,282,600——
2016-07-27$43.90$69.152,383,100——
2016-07-26$43.87$69.112,139,100——
2016-07-25$43.60$68.681,716,400——
2016-07-22$43.72$68.871,900,000——
2016-07-21$43.39$68.352,352,000——
2016-07-20$43.39$68.352,704,600——
2016-07-19$43.48$68.492,751,900——
2016-07-18$44.25$69.702,386,600——
2016-07-15$43.95$69.232,898,700——
2016-07-14$43.48$68.492,840,200——
2016-07-13$43.10$67.892,697,600——
2016-07-12$43.29$68.192,698,000——
2016-07-11$43.16$67.992,358,600——
2016-07-08$43.48$68.493,348,200——
2016-07-07$42.12$66.352,600,400——
2016-07-06$42.12$66.355,464,700——
2016-07-05$41.95$66.084,844,100——
2016-07-01$42.61$67.122,998,100——
2016-06-30$42.89$67.564,139,200——
2016-06-29$41.58$65.503,921,200——
2016-06-28$40.56$63.894,241,300——
2016-06-27$39.14$61.655,056,300——
2016-06-24$40.50$63.805,486,000——
2016-06-23$42.71$67.281,955,700——
2016-06-22$42.00$66.162,894,200——
2016-06-21$41.94$66.074,071,200——
2016-06-20$42.45$66.872,998,500——
2016-06-17$42.31$66.654,035,600——
2016-06-16$42.05$66.242,618,000——
2016-06-15$42.15$66.403,160,400——
2016-06-14$41.78$65.812,708,100——
2016-06-13$41.82$65.884,416,100——
2016-06-10$43.03$67.783,327,400——
2016-06-09$43.83$69.043,901,700——
2016-06-08$43.82$69.033,194,700——
2016-06-07$43.66$68.772,508,800——
2016-06-06$43.67$68.792,994,800——
2016-06-03$43.60$68.684,518,400——
2016-06-02$43.47$68.484,760,900——
2016-06-01$42.83$67.476,466,600——
2016-05-31$42.77$67.374,692,700——
2016-05-27$43.23$68.103,206,500——
2016-05-26$43.07$67.853,557,200——
2016-05-25$42.48$66.924,010,700——
2016-05-24$42.05$66.246,777,600——
2016-05-23$40.44$63.704,964,900——
2016-05-20$39.83$62.746,354,200——
2016-05-19$38.37$60.444,223,300——
2016-05-18$37.51$59.093,015,000——
2016-05-17$37.49$59.062,708,400——
2016-05-16$37.65$59.312,145,700——
2016-05-13$37.63$58.803,219,600——
2016-05-12$38.54$60.233,288,500——
2016-05-11$37.96$59.322,921,000——
2016-05-10$38.40$60.012,865,000——
2016-05-09$37.73$58.964,166,600——
2016-05-06$38.20$59.692,528,600——
2016-05-05$38.08$59.513,934,400——
2016-05-04$38.72$60.514,318,300——
2016-05-03$39.10$61.105,170,800——
2016-05-02$40.26$62.915,965,200——
2016-04-29$39.94$62.414,854,100——
2016-04-28$40.07$62.624,531,700——
2016-04-27$39.91$62.373,090,500——
2016-04-26$39.73$62.084,037,600——
2016-04-25$39.26$61.353,022,900——
2016-04-22$39.62$61.914,194,400——
2016-04-21$38.35$59.933,701,200——
2016-04-20$38.87$60.744,224,900——
2016-04-19$38.23$59.743,142,500——
2016-04-18$37.71$58.933,523,500——
2016-04-15$37.30$58.293,092,200——
2016-04-14$36.59$57.182,842,700——
2016-04-13$37.14$58.042,756,500——
2016-04-12$36.83$57.552,202,400——
2016-04-11$36.00$56.262,505,600——
2016-04-08$36.09$56.402,319,000——
2016-04-07$35.72$55.823,302,700——
2016-04-06$35.54$55.543,241,600——
2016-04-05$35.11$54.875,541,000——
2016-04-04$36.04$56.322,650,500——
2016-04-01$36.47$56.993,167,100——
2016-03-31$36.31$56.743,771,000——
2016-03-30$36.62$57.222,871,900——
2016-03-29$36.87$57.622,657,300——
2016-03-28$36.35$56.802,637,300——
2016-03-24$36.47$56.993,465,900——
2016-03-23$36.60$57.194,072,900——
2016-03-22$37.61$58.772,265,200——
2016-03-21$38.17$59.653,302,000——
2016-03-18$38.07$59.496,360,700——
2016-03-17$38.20$59.694,384,800——
2016-03-16$37.46$58.543,620,100——
2016-03-15$36.56$57.132,917,500——
2016-03-14$36.71$57.373,183,800——
2016-03-11$36.60$57.192,634,400——
2016-03-10$35.77$55.903,242,300——
2016-03-09$36.06$56.353,015,700——
2016-03-08$36.03$56.304,266,900——
2016-03-07$37.14$58.043,599,700——
2016-03-04$37.65$58.835,268,800——
2016-03-03$36.83$57.554,054,800——
2016-03-02$35.83$55.993,392,300——
2016-03-01$35.48$55.444,412,900——
2016-02-29$34.96$54.635,092,100——
2016-02-26$34.79$54.373,803,200——
2016-02-25$34.62$54.103,580,400——
2016-02-24$33.85$52.903,769,600——
2016-02-23$33.79$52.803,444,300——
2016-02-22$33.79$52.804,324,400——
2016-02-19$32.65$51.025,502,300——
2016-02-18$33.90$52.973,732,500——
2016-02-17$33.40$52.193,362,300——
2016-02-16$33.62$52.544,068,600——
2016-02-12$32.45$50.714,441,500——
2016-02-11$31.63$49.436,931,800——
2016-02-10$33.18$51.384,300,700——
2016-02-09$33.58$52.006,369,400——
2016-02-08$33.30$51.575,061,300——
2016-02-05$34.07$52.765,416,700——
2016-02-04$34.25$53.046,612,300——
2016-02-03$33.44$51.788,002,400——
2016-02-02$32.36$50.1111,075,700——
2016-02-01$35.46$54.916,364,700——
2016-01-29$35.35$54.748,608,200——
2016-01-28$34.70$53.735,351,200——
2016-01-27$33.74$52.255,023,500——
2016-01-26$33.63$52.084,390,800——
2016-01-25$32.43$50.225,783,000——
2016-01-22$33.23$51.465,279,600——
2016-01-21$31.92$49.436,085,300——
2016-01-20$31.29$48.459,252,500——
2016-01-19$30.51$47.258,756,900——
2016-01-15$31.51$48.798,763,700——
2016-01-14$33.36$51.665,574,600——
2016-01-13$33.47$51.834,468,100——
2016-01-12$34.27$53.073,445,700——
2016-01-11$34.16$52.905,646,600——
2016-01-08$34.39$53.254,130,700——
2016-01-07$34.52$53.464,820,500——
2016-01-06$35.36$54.766,072,600——
2016-01-05$36.24$56.123,863,200——
2016-01-04$35.84$55.504,040,800——