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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.35$81.391,787,200——
2019-12-30$46.12$80.981,375,600——
2019-12-27$46.30$81.301,355,000——
2019-12-26$46.20$81.12985,100——
2019-12-24$46.08$80.91708,300——
2019-12-23$46.02$80.811,866,600——
2019-12-20$45.79$80.406,373,000——
2019-12-19$45.64$80.143,144,200——
2019-12-18$45.31$79.564,433,900——
2019-12-17$46.21$81.143,205,000——
2019-12-16$45.98$80.745,367,000——
2019-12-13$45.20$79.373,856,000——
2019-12-12$44.91$78.863,332,000——
2019-12-11$44.23$77.661,999,400——
2019-12-10$44.00$77.262,601,900——
2019-12-09$44.07$77.382,592,600——
2019-12-06$43.91$77.103,676,900——
2019-12-05$43.15$75.771,836,800——
2019-12-04$42.93$75.382,645,600——
2019-12-03$42.92$75.362,422,900——
2019-12-02$43.29$76.013,499,200——
2019-11-29$42.93$75.381,395,700——
2019-11-27$42.94$75.401,993,400——
2019-11-26$42.75$75.062,295,300——
2019-11-25$43.08$75.641,773,600——
2019-11-22$42.72$75.011,859,100——
2019-11-21$42.82$75.193,050,400——
2019-11-20$42.50$74.633,013,300——
2019-11-19$43.08$75.032,945,200——
2019-11-18$42.84$74.613,123,200——
2019-11-15$42.87$74.667,416,200——
2019-11-14$42.78$74.512,464,700——
2019-11-13$42.82$74.581,938,000——
2019-11-12$43.24$75.312,613,200——
2019-11-11$43.53$75.813,094,100——
2019-11-08$43.31$75.432,542,200——
2019-11-07$43.54$75.832,639,100——
2019-11-06$42.88$74.681,953,200——
2019-11-05$42.97$74.842,491,600——
2019-11-04$43.06$74.993,542,700——
2019-11-01$42.43$73.903,513,300——
2019-10-31$42.04$73.225,368,500——
2019-10-30$40.53$70.593,236,700——
2019-10-29$41.51$72.292,508,600——
2019-10-28$41.30$71.932,295,000——
2019-10-25$41.01$71.421,944,400——
2019-10-24$40.54$70.611,789,000——
2019-10-23$40.73$70.941,592,800——
2019-10-22$40.56$70.641,619,800——
2019-10-21$40.40$70.362,386,700——
2019-10-18$39.64$69.043,559,900——
2019-10-17$39.85$69.402,377,700——
2019-10-16$39.70$69.142,529,000——
2019-10-15$40.33$70.241,837,800——
2019-10-14$40.20$70.011,745,900——
2019-10-11$40.46$70.472,709,600——
2019-10-10$39.77$69.262,974,900——
2019-10-09$38.93$67.802,879,200——
2019-10-08$38.40$66.884,073,900——
2019-10-07$39.78$69.282,910,900——
2019-10-04$40.35$70.271,961,700——
2019-10-03$39.53$68.852,650,200——
2019-10-02$39.72$69.182,735,500——
2019-10-01$40.33$70.243,033,800——
2019-09-30$41.07$71.532,257,200——
2019-09-27$40.94$71.301,842,100——
2019-09-26$40.86$71.161,807,300——
2019-09-25$40.48$70.502,572,400——
2019-09-24$39.93$69.544,054,300——
2019-09-23$40.40$70.362,855,500——
2019-09-20$40.90$71.234,553,100——
2019-09-19$40.90$71.232,469,300——
2019-09-18$41.67$72.572,689,300——
2019-09-17$41.79$72.784,254,100——
2019-09-16$41.96$73.082,652,900——
2019-09-13$41.63$72.503,676,300——
2019-09-12$41.45$72.193,475,500——
2019-09-11$41.05$71.492,482,900——
2019-09-10$40.29$70.173,008,700——
2019-09-09$39.67$69.092,607,700——
2019-09-06$38.71$67.421,893,000——
2019-09-05$38.63$67.282,430,400——
2019-09-04$38.24$66.601,575,300——
2019-09-03$37.99$66.162,858,800——
2019-08-30$38.05$66.272,995,100——
2019-08-29$37.73$65.712,020,700——
2019-08-28$37.57$65.432,543,600——
2019-08-27$37.42$65.174,437,200——
2019-08-26$37.81$65.855,031,000——
2019-08-23$37.43$65.197,189,200——
2019-08-22$37.93$66.062,520,400——
2019-08-21$37.69$65.643,501,300——
2019-08-20$37.48$64.672,891,000——
2019-08-19$38.03$65.622,549,400——
2019-08-16$37.84$65.293,760,200——
2019-08-15$36.76$63.422,992,800——
2019-08-14$36.77$63.444,239,300——
2019-08-13$37.76$65.153,850,300——
2019-08-12$37.40$64.533,628,100——
2019-08-09$38.36$66.183,689,300——
2019-08-08$38.30$66.083,918,800——
2019-08-07$37.28$64.325,799,800——
2019-08-06$37.42$64.566,826,100——
2019-08-05$37.78$65.189,265,700——
2019-08-02$40.07$69.147,796,600——
2019-08-01$41.15$71.007,037,200——
2019-07-31$41.08$70.888,111,900——
2019-07-30$40.95$70.652,718,200——
2019-07-29$40.90$70.572,430,600——
2019-07-26$40.59$70.032,080,100——
2019-07-25$40.68$70.192,422,900——
2019-07-24$40.57$70.002,813,500——
2019-07-23$40.54$69.952,921,700——
2019-07-22$40.38$69.673,146,600——
2019-07-19$40.25$69.453,390,600——
2019-07-18$40.16$69.293,756,900——
2019-07-17$40.31$69.552,675,600——
2019-07-16$40.82$70.433,732,500——
2019-07-15$41.74$72.023,214,500——
2019-07-12$41.92$72.332,837,200——
2019-07-11$41.73$72.003,787,800——
2019-07-10$41.80$72.123,653,800——
2019-07-09$41.77$72.074,615,500——
2019-07-08$41.84$72.192,621,900——
2019-07-05$41.94$72.361,741,700——
2019-07-03$41.87$72.241,417,100——
2019-07-02$41.49$71.592,689,700——
2019-07-01$41.40$71.435,441,000——
2019-06-28$40.80$70.394,663,200——
2019-06-27$40.57$70.003,532,600——
2019-06-26$40.50$69.883,818,100——
2019-06-25$40.42$69.743,108,200——
2019-06-24$40.73$70.273,218,400——
2019-06-21$41.08$70.886,337,500——
2019-06-20$41.30$71.264,041,000——
2019-06-19$40.71$70.243,661,400——
2019-06-18$41.20$71.083,242,800——
2019-06-17$40.74$70.294,088,200——
2019-06-14$40.79$70.382,558,000——
2019-06-13$41.01$70.763,574,000——
2019-06-12$40.72$70.263,548,500——
2019-06-11$40.17$69.312,239,900——
2019-06-10$40.06$69.122,779,900——
2019-06-07$39.58$68.292,398,200——
2019-06-06$39.71$68.512,719,000——
2019-06-05$39.27$67.752,848,200——
2019-06-04$39.63$68.382,965,400——
2019-06-03$38.98$67.253,953,400——
2019-05-31$38.32$66.125,283,900——
2019-05-30$38.46$66.362,936,700——
2019-05-29$38.54$66.503,969,700——
2019-05-28$38.58$66.566,942,900——
2019-05-24$39.16$67.563,369,000——
2019-05-23$39.21$67.654,557,300——
2019-05-22$39.92$68.883,150,000——
2019-05-21$40.18$69.324,585,200——
2019-05-20$39.82$68.703,325,000——
2019-05-17$40.68$70.193,715,800——
2019-05-16$41.26$71.195,260,900——
2019-05-15$40.98$70.713,488,400——
2019-05-14$40.85$70.483,729,500——
2019-05-13$40.69$69.604,759,600——
2019-05-10$42.43$72.583,810,900——
2019-05-09$42.56$72.802,454,100——
2019-05-08$42.42$72.563,898,400——
2019-05-07$42.71$73.064,358,500——
2019-05-06$43.09$73.713,176,600——
2019-05-03$43.67$74.703,140,200——
2019-05-02$43.54$74.484,427,600——
2019-05-01$44.07$75.385,399,300——
2019-04-30$44.60$76.297,347,800——
2019-04-29$43.27$74.016,932,500——
2019-04-26$40.91$69.986,032,900——
2019-04-25$41.72$71.365,070,600——
2019-04-24$42.78$73.182,275,000——
2019-04-23$42.70$73.043,180,800——
2019-04-22$42.66$72.972,508,100——
2019-04-18$42.76$73.142,318,200——
2019-04-17$43.04$73.622,289,000——
2019-04-16$42.98$73.521,928,600——
2019-04-15$43.34$74.132,308,700——
2019-04-12$43.38$74.203,374,000——
2019-04-11$43.29$74.051,965,300——
2019-04-10$43.24$73.962,487,000——
2019-04-09$42.78$73.184,127,600——
2019-04-08$43.09$73.712,720,200——
2019-04-05$42.93$73.432,491,300——
2019-04-04$42.73$73.093,166,700——
2019-04-03$42.22$72.223,379,700——
2019-04-02$42.26$72.293,141,000——
2019-04-01$42.68$73.002,998,300——
2019-03-29$43.13$73.772,577,400——
2019-03-28$42.72$73.072,195,800——
2019-03-27$42.49$72.682,888,500——
2019-03-26$42.29$72.343,825,200——
2019-03-25$42.35$72.442,731,000——
2019-03-22$42.62$72.902,594,400——
2019-03-21$42.88$73.352,797,700——
2019-03-20$42.30$72.353,581,300——
2019-03-19$43.01$73.574,566,100——
2019-03-18$42.48$72.664,771,200——
2019-03-15$43.18$73.867,504,400——
2019-03-14$43.35$74.153,894,100——
2019-03-13$43.27$74.013,082,700——
2019-03-12$42.91$73.404,006,200——
2019-03-11$42.84$73.282,895,900——
2019-03-08$41.92$71.702,604,500——
2019-03-07$42.17$72.132,856,100——
2019-03-06$42.13$72.062,643,200——
2019-03-05$42.25$72.272,864,300——
2019-03-04$42.24$72.253,550,600——
2019-03-01$42.43$72.582,556,200——
2019-02-28$42.50$72.702,973,400——
2019-02-27$42.62$72.903,052,700——
2019-02-26$42.32$72.393,551,900——
2019-02-25$42.43$72.583,786,600——
2019-02-22$42.49$72.684,361,800——
2019-02-21$42.57$72.825,061,100——
2019-02-20$41.97$71.795,803,100——
2019-02-19$41.85$71.594,843,000——
2019-02-15$41.98$71.814,056,100——
2019-02-14$42.24$71.652,990,000——
2019-02-13$42.40$71.923,046,600——
2019-02-12$42.34$71.823,322,100——
2019-02-11$42.01$71.263,569,200——
2019-02-08$41.76$70.846,580,400——
2019-02-07$41.40$70.234,076,600——
2019-02-06$41.87$71.036,194,600——
2019-02-05$41.85$70.9910,306,500——
2019-02-04$44.49$75.473,226,400——
2019-02-01$44.89$76.152,337,700——
2019-01-31$44.90$76.175,076,200——
2019-01-30$44.69$75.812,857,600——
2019-01-29$44.21$75.003,404,200——
2019-01-28$44.17$74.932,281,200——
2019-01-25$43.72$74.161,996,200——
2019-01-24$43.67$74.082,181,000——
2019-01-23$43.71$74.152,554,700——
2019-01-22$43.56$73.893,115,500——
2019-01-18$44.26$75.082,646,400——
2019-01-17$43.41$73.642,867,500——
2019-01-16$43.30$73.453,497,200——
2019-01-15$43.48$73.762,773,300——
2019-01-14$42.85$72.693,107,600——
2019-01-11$43.16$73.212,513,600——
2019-01-10$43.37$73.572,934,100——
2019-01-09$43.07$73.063,530,100——
2019-01-08$42.70$72.435,096,800——
2019-01-07$41.92$71.113,970,100——
2019-01-04$41.71$70.753,117,100——
2019-01-03$40.77$69.163,273,000——
2019-01-02$40.95$69.472,497,000——