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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.41$91.511,698,900——
2020-12-30$49.91$90.601,533,200——
2020-12-29$49.45$89.771,354,200——
2020-12-28$49.70$90.221,205,600——
2020-12-24$49.44$89.75411,600——
2020-12-23$49.35$89.591,692,900——
2020-12-22$48.73$88.461,600,100——
2020-12-21$49.37$89.621,859,000——
2020-12-18$49.68$90.195,635,200——
2020-12-17$49.38$89.643,056,400——
2020-12-16$49.20$89.311,937,200——
2020-12-15$49.57$89.991,861,100——
2020-12-14$48.69$88.392,175,700——
2020-12-11$49.81$90.422,868,600——
2020-12-10$49.20$89.313,436,400——
2020-12-09$49.84$90.482,517,500——
2020-12-08$50.36$91.421,589,700——
2020-12-07$50.04$90.841,877,600——
2020-12-04$50.57$91.802,156,800——
2020-12-03$49.81$90.422,128,600——
2020-12-02$49.49$89.842,719,300——
2020-12-01$50.11$90.972,373,000——
2020-11-30$49.77$90.352,624,900——
2020-11-27$50.45$91.581,383,100——
2020-11-25$50.50$91.672,460,700——
2020-11-24$50.56$91.782,669,900——
2020-11-23$48.81$88.611,953,400——
2020-11-20$48.61$88.241,814,400——
2020-11-19$48.92$88.811,603,200——
2020-11-18$49.27$89.442,332,500——
2020-11-17$50.16$90.401,836,400——
2020-11-16$50.41$90.852,765,500——
2020-11-13$49.86$89.861,628,900——
2020-11-12$49.33$88.912,084,400——
2020-11-11$50.09$90.282,523,400——
2020-11-10$50.15$90.382,481,900——
2020-11-09$49.29$88.833,642,200——
2020-11-06$48.27$87.003,125,400——
2020-11-05$47.91$86.352,946,300——
2020-11-04$46.51$83.823,781,500——
2020-11-03$47.90$86.334,088,600——
2020-11-02$48.56$87.524,924,800——
2020-10-30$46.24$83.346,630,100——
2020-10-29$49.92$89.973,687,400——
2020-10-28$49.52$89.254,291,300——
2020-10-27$50.36$90.762,911,500——
2020-10-26$51.19$92.262,491,400——
2020-10-23$51.87$93.482,028,100——
2020-10-22$51.68$93.142,309,400——
2020-10-21$50.81$91.572,711,000——
2020-10-20$50.87$91.683,246,900——
2020-10-19$50.31$90.673,823,700——
2020-10-16$49.79$89.742,192,300——
2020-10-15$49.94$90.012,759,200——
2020-10-14$48.85$88.044,577,400——
2020-10-13$48.83$88.012,735,900——
2020-10-12$49.99$90.102,778,000——
2020-10-09$48.97$88.262,990,400——
2020-10-08$48.85$88.042,465,500——
2020-10-07$48.31$87.072,187,100——
2020-10-06$47.60$85.792,580,200——
2020-10-05$47.78$86.113,029,700——
2020-10-02$46.74$84.242,238,200——
2020-10-01$46.60$83.991,997,000——
2020-09-30$46.49$83.792,584,000——
2020-09-29$45.98$82.871,718,800——
2020-09-28$46.50$83.812,514,300——
2020-09-25$46.08$83.051,993,100——
2020-09-24$45.47$81.951,607,200——
2020-09-23$45.16$81.393,229,000——
2020-09-22$47.00$84.714,315,600——
2020-09-21$46.51$83.825,648,400——
2020-09-18$47.64$85.867,380,600——
2020-09-17$47.77$86.105,066,300——
2020-09-16$47.66$85.904,542,000——
2020-09-15$47.47$85.552,795,900——
2020-09-14$47.50$85.613,331,600——
2020-09-11$46.89$84.513,286,500——
2020-09-10$46.02$82.943,122,100——
2020-09-09$46.05$83.003,267,300——
2020-09-08$45.22$81.506,292,900——
2020-09-04$46.49$83.794,156,800——
2020-09-03$45.81$82.563,940,400——
2020-09-02$45.74$82.443,050,500——
2020-09-01$45.14$81.362,805,500——
2020-08-31$44.76$80.672,306,300——
2020-08-28$44.90$80.922,279,100——
2020-08-27$44.72$80.602,906,500——
2020-08-26$44.48$80.171,782,600——
2020-08-25$44.30$79.842,025,300——
2020-08-24$44.45$80.112,211,500——
2020-08-21$43.59$78.562,381,900——
2020-08-20$43.49$78.381,723,100——
2020-08-19$44.06$79.411,847,000——
2020-08-18$44.31$79.861,574,100——
2020-08-17$44.39$79.351,907,100——
2020-08-14$44.59$79.711,633,700——
2020-08-13$44.43$79.432,317,300——
2020-08-12$44.45$79.461,940,100——
2020-08-11$44.39$79.352,169,500——
2020-08-10$44.49$79.531,936,800——
2020-08-07$44.03$78.712,241,400——
2020-08-06$43.55$77.851,745,900——
2020-08-05$43.34$77.482,217,200——
2020-08-04$42.72$76.371,979,200——
2020-08-03$42.93$76.742,236,200——
2020-07-31$42.83$76.573,500,900——
2020-07-30$43.36$77.512,856,600——
2020-07-29$42.92$76.732,714,700——
2020-07-28$42.59$76.142,556,200——
2020-07-27$42.13$75.312,290,700——
2020-07-24$42.09$75.242,458,800——
2020-07-23$42.26$75.552,616,600——
2020-07-22$41.16$73.581,862,800——
2020-07-21$40.86$73.041,855,400——
2020-07-20$40.22$71.902,115,300——
2020-07-17$41.17$73.601,974,200——
2020-07-16$40.96$73.222,496,600——
2020-07-15$40.90$73.122,132,500——
2020-07-14$40.44$72.292,169,700——
2020-07-13$39.76$71.083,270,200——
2020-07-10$39.38$70.401,869,300——
2020-07-09$37.81$67.592,281,700——
2020-07-08$38.68$69.152,520,300——
2020-07-07$39.22$70.112,271,900——
2020-07-06$39.67$70.921,961,000——
2020-07-02$39.56$70.722,647,400——
2020-07-01$39.41$70.451,991,300——
2020-06-30$39.90$71.332,839,600——
2020-06-29$39.66$70.901,799,700——
2020-06-26$38.93$69.594,166,900——
2020-06-25$39.95$71.422,568,900——
2020-06-24$39.32$70.293,655,800——
2020-06-23$39.93$71.382,217,200——
2020-06-22$40.00$71.511,551,400——
2020-06-19$40.24$71.945,032,300——
2020-06-18$40.58$72.542,139,600——
2020-06-17$40.47$72.352,347,200——
2020-06-16$40.75$72.852,780,800——
2020-06-15$39.50$70.612,955,000——
2020-06-12$39.43$70.493,304,600——
2020-06-11$38.60$69.003,486,800——
2020-06-10$41.34$73.904,093,400——
2020-06-09$42.38$75.763,929,400——
2020-06-08$42.89$76.674,290,500——
2020-06-05$42.52$76.013,539,700——
2020-06-04$41.14$73.542,463,500——
2020-06-03$40.51$72.422,280,500——
2020-06-02$39.67$70.922,902,300——
2020-06-01$38.89$69.522,563,100——
2020-05-29$39.31$70.273,755,800——
2020-05-28$39.00$69.724,333,100——
2020-05-27$39.00$69.724,187,100——
2020-05-26$37.13$66.382,720,900——
2020-05-22$35.38$63.251,745,700——
2020-05-21$35.12$62.781,817,300——
2020-05-20$35.35$63.191,955,300——
2020-05-19$34.82$62.251,980,700——
2020-05-18$35.80$63.362,599,800——
2020-05-15$34.12$60.386,204,700——
2020-05-14$34.16$60.452,448,700——
2020-05-13$33.84$59.892,888,800——
2020-05-12$34.74$61.482,321,900——
2020-05-11$35.43$62.702,588,600——
2020-05-08$36.39$64.402,890,500——
2020-05-07$34.76$61.512,964,600——
2020-05-06$34.40$60.882,934,400——
2020-05-05$34.96$61.872,623,400——
2020-05-04$34.76$61.512,530,500——
2020-05-01$35.12$62.152,772,900——
2020-04-30$37.14$65.734,571,500——
2020-04-29$38.41$67.973,875,400——
2020-04-28$37.17$65.782,657,800——
2020-04-27$36.54$64.661,906,500——
2020-04-24$35.99$63.692,244,700——
2020-04-23$35.74$63.252,417,400——
2020-04-22$35.40$62.653,132,800——
2020-04-21$35.00$61.942,906,600——
2020-04-20$36.34$64.312,588,400——
2020-04-17$37.19$65.823,870,200——
2020-04-16$35.66$63.112,736,900——
2020-04-15$35.49$62.812,691,000——
2020-04-14$37.24$65.903,445,500——
2020-04-13$36.07$63.833,178,500——
2020-04-09$37.58$66.514,278,700——
2020-04-08$36.48$64.562,560,500——
2020-04-07$35.98$63.673,180,800——
2020-04-06$35.78$63.325,224,600——
2020-04-03$34.65$61.322,582,000——
2020-04-02$34.33$60.753,022,600——
2020-04-01$33.87$59.943,496,900——
2020-03-31$35.18$62.263,882,200——
2020-03-30$35.83$63.413,215,300——
2020-03-27$33.50$59.283,277,700——
2020-03-26$34.46$60.983,556,900——
2020-03-25$32.70$57.873,921,500——
2020-03-24$32.32$57.205,301,800——
2020-03-23$29.31$51.874,870,400——
2020-03-20$30.61$54.175,009,900——
2020-03-19$33.46$59.213,483,900——
2020-03-18$33.02$58.444,471,500——
2020-03-17$35.26$62.404,465,100——
2020-03-16$32.68$57.835,685,000——
2020-03-13$34.64$61.306,236,600——
2020-03-12$31.54$55.827,272,700——
2020-03-11$35.07$62.064,993,300——
2020-03-10$37.12$65.697,447,300——
2020-03-09$35.30$62.476,747,000——
2020-03-06$37.64$66.614,051,200——
2020-03-05$38.33$67.832,848,400——
2020-03-04$39.37$69.672,971,300——
2020-03-03$38.06$67.354,886,600——
2020-03-02$38.84$68.744,829,300——
2020-02-28$37.65$66.638,056,800——
2020-02-27$37.62$66.584,476,100——
2020-02-26$39.87$70.565,251,700——
2020-02-25$40.43$71.553,364,800——
2020-02-24$42.82$75.783,011,000——
2020-02-21$43.90$77.692,645,800——
2020-02-20$44.23$78.271,951,000——
2020-02-19$43.97$77.812,257,000——
2020-02-18$44.45$78.662,512,100——
2020-02-14$44.77$79.232,513,200——
2020-02-13$45.27$80.112,317,400——
2020-02-12$45.61$80.722,281,000——
2020-02-11$46.12$80.982,200,100——
2020-02-10$45.68$80.211,695,300——
2020-02-07$45.71$80.262,289,400——
2020-02-06$45.98$80.742,387,300——
2020-02-05$46.07$80.893,038,600——
2020-02-04$45.37$79.662,567,400——
2020-02-03$44.96$78.943,939,400——
2020-01-31$44.76$78.598,398,100——
2020-01-30$45.80$80.425,958,800——
2020-01-29$43.68$76.702,799,500——
2020-01-28$43.92$77.122,219,100——
2020-01-27$43.53$76.432,718,500——
2020-01-24$44.30$77.792,169,300——
2020-01-23$44.97$78.961,459,900——
2020-01-22$44.93$78.892,101,400——
2020-01-21$45.12$79.232,663,400——
2020-01-17$45.25$79.452,741,700——
2020-01-16$45.34$79.612,585,000——
2020-01-15$44.39$77.942,586,700——
2020-01-14$44.50$78.144,798,500——
2020-01-13$44.42$78.003,167,800——
2020-01-10$43.95$77.172,311,400——
2020-01-09$44.15$77.524,080,200——
2020-01-08$44.61$78.333,346,400——
2020-01-07$45.11$79.212,265,200——
2020-01-06$45.66$80.172,831,700——
2020-01-03$46.02$80.812,259,500——
2020-01-02$46.11$80.963,081,000——