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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$67.59$125.671,330,500——
2021-12-30$66.86$124.31906,900——
2021-12-29$67.01$124.591,038,500——
2021-12-28$66.93$124.441,049,900——
2021-12-27$66.07$122.841,175,900——
2021-12-23$65.44$121.672,921,100——
2021-12-22$64.62$120.151,966,300——
2021-12-21$64.83$120.541,958,700——
2021-12-20$64.22$119.402,267,800——
2021-12-17$65.27$121.354,944,500——
2021-12-16$66.17$123.032,462,400——
2021-12-15$65.08$121.001,898,200——
2021-12-14$64.85$120.572,269,600——
2021-12-13$64.64$120.182,888,500——
2021-12-10$63.45$117.972,663,300——
2021-12-09$63.28$117.652,230,900——
2021-12-08$64.13$119.231,983,100——
2021-12-07$64.16$119.291,685,700——
2021-12-06$63.11$117.342,565,700——
2021-12-03$62.53$116.262,294,700——
2021-12-02$62.40$116.022,090,700——
2021-12-01$61.82$114.942,172,200——
2021-11-30$62.21$115.664,786,100——
2021-11-29$64.81$120.502,149,900——
2021-11-26$64.40$119.742,181,800——
2021-11-24$66.32$123.313,321,900——
2021-11-23$66.75$124.112,475,900——
2021-11-22$66.42$123.492,553,200——
2021-11-19$65.34$121.484,874,300——
2021-11-18$66.59$123.812,630,200——
2021-11-17$65.66$122.081,937,400——
2021-11-16$66.40$123.451,983,300——
2021-11-15$66.95$123.792,027,600——
2021-11-12$65.93$121.901,510,300——
2021-11-11$66.14$122.291,797,800——
2021-11-10$65.39$120.902,792,900——
2021-11-09$64.43$119.131,839,200——
2021-11-08$63.80$117.962,563,200——
2021-11-05$64.49$119.242,371,500——
2021-11-04$64.23$118.762,174,600——
2021-11-03$64.90$120.004,029,100——
2021-11-02$63.37$117.172,782,100——
2021-11-01$63.61$117.613,187,300——
2021-10-29$64.24$118.783,301,700——
2021-10-28$64.84$119.892,991,900——
2021-10-27$64.53$119.312,638,000——
2021-10-26$65.36$120.853,276,000——
2021-10-25$66.63$123.202,424,000——
2021-10-22$66.22$122.441,692,200——
2021-10-21$64.87$119.941,488,600——
2021-10-20$64.84$119.892,290,000——
2021-10-19$64.54$119.331,553,200——
2021-10-18$63.80$117.961,686,100——
2021-10-15$63.95$118.242,149,600——
2021-10-14$64.17$118.651,971,600——
2021-10-13$62.92$116.342,172,800——
2021-10-12$63.39$117.212,080,100——
2021-10-11$63.97$118.281,955,300——
2021-10-08$63.29$117.022,103,500——
2021-10-07$63.02$116.521,925,200——
2021-10-06$62.30$115.191,827,800——
2021-10-05$62.28$115.152,128,000——
2021-10-04$61.16$113.082,383,500——
2021-10-01$60.80$112.422,240,900——
2021-09-30$60.01$110.962,835,200——
2021-09-29$60.78$112.381,962,900——
2021-09-28$60.57$111.992,756,900——
2021-09-27$60.76$112.342,542,900——
2021-09-24$59.76$110.502,374,300——
2021-09-23$60.28$111.461,797,800——
2021-09-22$58.99$109.074,012,300——
2021-09-21$60.02$110.982,601,800——
2021-09-20$60.52$111.903,836,500——
2021-09-17$62.39$115.366,143,900——
2021-09-16$63.00$116.493,129,400——
2021-09-15$62.52$115.603,194,100——
2021-09-14$60.38$111.642,354,700——
2021-09-13$61.15$113.073,271,000——
2021-09-10$59.89$110.742,041,500——
2021-09-09$59.66$110.312,103,200——
2021-09-08$59.87$110.702,621,100——
2021-09-07$59.35$109.742,386,100——
2021-09-03$60.20$111.311,160,600——
2021-09-02$60.23$111.362,027,800——
2021-09-01$59.66$110.311,544,100——
2021-08-31$60.00$110.942,889,000——
2021-08-30$60.07$111.071,266,900——
2021-08-27$60.57$111.991,443,300——
2021-08-26$59.74$110.461,717,300——
2021-08-25$60.30$111.491,381,400——
2021-08-24$59.61$110.221,972,800——
2021-08-23$59.31$109.662,008,600——
2021-08-20$58.94$108.984,539,600——
2021-08-19$59.32$109.682,244,600——
2021-08-18$60.90$112.601,604,600——
2021-08-17$61.47$113.661,962,100——
2021-08-16$62.68$115.212,759,600——
2021-08-13$62.40$114.702,472,400——
2021-08-12$61.82$113.631,563,100——
2021-08-11$61.50$113.041,882,700——
2021-08-10$61.41$112.882,726,800——
2021-08-09$60.56$111.312,585,400——
2021-08-06$60.29$110.823,110,000——
2021-08-05$58.80$108.082,330,900——
2021-08-04$58.75$107.992,232,700——
2021-08-03$59.79$109.901,481,300——
2021-08-02$59.36$109.112,152,400——
2021-07-30$59.72$109.773,612,000——
2021-07-29$59.60$109.552,023,300——
2021-07-28$58.64$107.783,210,200——
2021-07-27$58.85$108.173,993,700——
2021-07-26$58.44$107.423,221,100——
2021-07-23$58.01$106.631,897,100——
2021-07-22$57.41$105.522,263,500——
2021-07-21$58.10$106.793,063,200——
2021-07-20$58.03$106.662,322,000——
2021-07-19$57.45$105.602,593,300——
2021-07-16$58.21$106.991,788,600——
2021-07-15$59.02$108.481,433,500——
2021-07-14$58.78$108.041,522,700——
2021-07-13$59.24$108.891,821,800——
2021-07-12$60.00$110.282,049,300——
2021-07-09$60.32$110.872,385,600——
2021-07-08$59.13$108.682,083,400——
2021-07-07$59.90$110.101,994,500——
2021-07-06$59.45$109.272,042,900——
2021-07-02$60.63$111.441,639,800——
2021-07-01$60.71$111.592,828,900——
2021-06-30$60.60$111.392,569,500——
2021-06-29$60.60$111.392,257,600——
2021-06-28$60.79$111.742,442,000——
2021-06-25$61.46$112.972,501,300——
2021-06-24$61.69$113.391,520,200——
2021-06-23$61.26$112.602,133,400——
2021-06-22$61.64$113.302,243,300——
2021-06-21$61.84$113.672,560,300——
2021-06-18$60.66$111.505,417,200——
2021-06-17$61.93$113.834,029,100——
2021-06-16$63.99$117.622,558,200——
2021-06-15$64.64$118.813,015,700——
2021-06-14$65.22$119.881,853,000——
2021-06-11$66.00$121.313,061,200——
2021-06-10$67.23$123.572,167,900——
2021-06-09$68.11$125.191,343,800——
2021-06-08$68.73$126.331,957,800——
2021-06-07$68.66$126.201,698,400——
2021-06-04$68.77$126.401,696,500——
2021-06-03$68.25$125.452,163,000——
2021-06-02$67.92$124.842,218,000——
2021-06-01$67.92$124.843,118,100——
2021-05-28$66.53$122.291,944,200——
2021-05-27$66.60$122.424,793,500——
2021-05-26$66.49$122.213,184,100——
2021-05-25$66.59$122.401,935,900——
2021-05-24$66.62$122.452,349,100——
2021-05-21$66.98$123.113,776,400——
2021-05-20$66.14$121.572,864,500——
2021-05-19$66.43$122.102,290,000——
2021-05-18$67.03$123.211,973,000——
2021-05-17$67.64$123.651,914,800——
2021-05-14$67.66$123.681,746,100——
2021-05-13$67.14$122.732,709,600——
2021-05-12$66.50$121.562,160,300——
2021-05-11$66.89$122.282,382,900——
2021-05-10$67.63$123.634,003,800——
2021-05-07$67.02$122.512,852,100——
2021-05-06$66.69$121.913,417,700——
2021-05-05$66.20$121.013,453,100——
2021-05-04$65.10$119.003,015,400——
2021-05-03$64.63$118.143,359,700——
2021-04-30$63.13$115.403,332,000——
2021-04-29$63.56$116.194,124,600——
2021-04-28$63.10$115.353,660,700——
2021-04-27$61.82$113.014,741,200——
2021-04-26$59.98$109.643,840,700——
2021-04-23$59.41$108.602,148,000——
2021-04-22$58.87$107.612,134,900——
2021-04-21$59.83$109.371,941,200——
2021-04-20$58.71$107.321,473,400——
2021-04-19$59.29$108.382,089,100——
2021-04-16$59.45$108.681,819,200——
2021-04-15$58.67$107.251,733,900——
2021-04-14$58.55$107.032,022,100——
2021-04-13$57.90$105.842,077,200——
2021-04-12$58.59$107.101,750,900——
2021-04-09$58.54$107.012,420,100——
2021-04-08$58.14$106.281,759,700——
2021-04-07$57.84$105.731,719,800——
2021-04-06$58.04$106.102,013,200——
2021-04-05$57.52$105.151,922,700——
2021-04-01$57.65$105.382,759,400——
2021-03-31$57.00$104.203,201,100——
2021-03-30$57.90$105.842,040,700——
2021-03-29$57.09$104.361,798,300——
2021-03-26$57.91$105.861,921,800——
2021-03-25$56.88$103.981,875,000——
2021-03-24$55.92$102.222,484,500——
2021-03-23$55.56$101.561,831,900——
2021-03-22$56.43$103.153,035,200——
2021-03-19$56.83$103.897,885,400——
2021-03-18$57.61$105.312,366,400——
2021-03-17$57.70$105.481,666,000——
2021-03-16$57.78$105.621,549,500——
2021-03-15$58.30$106.573,116,000——
2021-03-12$58.25$106.482,312,700——
2021-03-11$58.59$107.102,784,200——
2021-03-10$58.39$106.742,403,000——
2021-03-09$57.99$106.012,982,100——
2021-03-08$57.76$105.592,491,600——
2021-03-05$57.59$105.286,637,000——
2021-03-04$55.49$101.443,197,200——
2021-03-03$57.12$104.422,597,800——
2021-03-02$57.37$104.872,409,500——
2021-03-01$57.30$104.742,100,400——
2021-02-26$56.58$103.432,890,600——
2021-02-25$57.35$104.842,436,000——
2021-02-24$58.48$106.902,835,800——
2021-02-23$57.02$104.232,539,300——
2021-02-22$56.85$103.922,261,900——
2021-02-19$56.12$102.592,402,100——
2021-02-18$55.82$102.042,717,000——
2021-02-17$55.92$102.222,517,300——
2021-02-16$56.05$102.462,789,500——
2021-02-12$55.72$101.862,166,500——
2021-02-11$54.92$100.392,129,800——
2021-02-10$54.46$99.551,975,500——
2021-02-09$54.48$99.592,661,300——
2021-02-08$53.65$98.072,233,000——
2021-02-05$53.30$96.762,577,500——
2021-02-04$52.52$95.341,874,700——
2021-02-03$51.44$93.382,221,700——
2021-02-02$50.94$92.474,181,800——
2021-02-01$50.48$91.642,562,300——
2021-01-29$50.01$90.784,765,400——
2021-01-28$51.01$92.602,962,100——
2021-01-27$49.58$90.003,744,500——
2021-01-26$52.18$94.722,637,800——
2021-01-25$53.09$96.382,556,200——
2021-01-22$52.82$95.891,818,800——
2021-01-21$52.79$95.831,812,500——
2021-01-20$53.50$97.122,307,400——
2021-01-19$53.10$96.393,321,700——
2021-01-15$52.20$94.762,676,700——
2021-01-14$52.87$95.982,373,900——
2021-01-13$51.77$93.984,196,700——
2021-01-12$51.40$93.312,523,100——
2021-01-11$52.04$94.472,238,800——
2021-01-08$52.57$95.432,909,100——
2021-01-07$52.43$95.182,863,000——
2021-01-06$52.90$96.033,366,900——
2021-01-05$50.84$92.293,080,200——
2021-01-04$49.87$90.533,085,900——