Archer-Daniels-Midland Company (ADM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.5%
- 3M
- +8.4%
- YTD
- +32.4%
- 1Y
- +43.4%
- 3Y
- +0.1%
- 5Y
- +5.5%
Loading 10-year price history...
ADM Historical Performance
ADM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -12.5%
- 2003 annual price return
- +21.6%
- 2004 annual price return
- +46.1%
- 2005 annual price return
- +12.3%
- 2006 annual price return
- +31.1%
- 2007 annual price return
- +44.8%
- 2008 annual price return
- -36.3%
- 2009 annual price return
- +7.3%
- 2010 annual price return
- -4.4%
- 2011 annual price return
- -5.9%
- 2012 annual price return
- -5.2%
- 2013 annual price return
- +51.4%
- 2014 annual price return
- +21.0%
- 2015 annual price return
- -29.5%
- 2016 annual price return
- +27.4%
- 2017 annual price return
- -13.2%
- 2018 annual price return
- +2.2%
- 2019 annual price return
- +13.2%
- 2020 annual price return
- +9.3%
- 2021 annual price return
- +35.5%
- 2022 annual price return
- +36.8%
- 2023 annual price return
- -19.4%
- 2024 annual price return
- -30.6%
- 2025 annual price return
- +14.5%
- 2026 annual price return
- +16.9%
ADM Stock Price Trajectory (1980–2026)
As of July 8, 2026, Archer-Daniels-Midland Company (ADM) trades at $78.20, representing a +43.4% return over the past year. The stock has delivered a +45.9% total return over five years (+5.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $98.88 on April 21, 2022. From this peak, ADM has corrected -20.9%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers BG (+48.2% 1Y), INGR (-27.7% 1Y), and TSN (+5.5% 1Y), ADM has underperformed the peer group average. Compare ADM vs BG →
ADM Historical Price Data · from 1980
Rows 1–50 of 11,724| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 78.64 | 79.01 | 76.73 | 78.20 | 3.81M | +0.35% |
| 2026-07-06 | 76.77 | 78.16 | 76.50 | 77.93 | 3.00M | +1.48% |
| 2026-07-02 | 76.67 | 77.49 | 76.06 | 76.79 | 2.29M | +0.23% |
| 2026-07-01 | 76.29 | 76.83 | 75.29 | 76.61 | 2.55M | +0.27% |
| 2026-06-30 | 77.37 | 77.79 | 76.02 | 76.40 | 2.72M | -0.61% |
| 2026-06-29 | 77.09 | 77.80 | 76.43 | 76.87 | 1.58M | +0.10% |
| 2026-06-26 | 76.44 | 78.13 | 76.28 | 76.79 | 1.38M | +0.33% |
| 2026-06-25 | 74.80 | 76.62 | 74.65 | 76.54 | 3.24M | +1.94% |
| 2026-06-24 | 75.72 | 75.97 | 71.62 | 75.08 | 5.24M | -1.00% |
| 2026-06-23 | 76.18 | 76.75 | 75.68 | 75.84 | 3.02M | -0.59% |
| 2026-06-22 | 75.11 | 76.52 | 74.52 | 76.29 | 3.02M | +1.58% |
| 2026-06-18 | 76.66 | 76.66 | 74.28 | 75.10 | 5.60M | -1.83% |
| 2026-06-17 | 77.50 | 77.50 | 75.60 | 76.50 | 3.33M | -1.95% |
| 2026-06-16 | 79.05 | 79.25 | 77.52 | 78.02 | 2.73M | -1.58% |
| 2026-06-15 | 79.06 | 79.42 | 77.72 | 79.27 | 3.45M | -1.21% |
| 2026-06-12 | 79.17 | 80.25 | 78.18 | 80.24 | 1.96M | +1.70% |
| 2026-06-11 | 81.64 | 81.64 | 78.86 | 78.90 | 3.35M | -2.93% |
| 2026-06-10 | 80.13 | 82.54 | 80.12 | 81.28 | 2.51M | +1.45% |
| 2026-06-09 | 80.00 | 80.36 | 79.07 | 80.12 | 2.86M | -0.12% |
| 2026-06-08 | 82.01 | 82.69 | 80.19 | 80.22 | 3.64M | -0.87% |
| 2026-06-05 | 82.88 | 83.19 | 80.90 | 80.92 | 3.09M | -2.94% |
| 2026-06-04 | 83.13 | 84.69 | 82.56 | 83.37 | 2.36M | -0.88% |
| 2026-06-03 | 82.90 | 85.36 | 82.43 | 84.11 | 3.46M | +2.00% |
| 2026-06-02 | 82.86 | 83.59 | 81.65 | 82.46 | 3.61M | -0.19% |
| 2026-06-01 | 79.72 | 82.83 | 79.05 | 82.62 | 2.95M | +3.56% |
| 2026-05-29 | 79.91 | 80.80 | 79.54 | 79.78 | 2.05M | -0.32% |
| 2026-05-28 | 79.05 | 81.06 | 79.05 | 80.04 | 3.31M | +0.62% |
| 2026-05-27 | 77.99 | 80.37 | 77.26 | 79.55 | 3.66M | +1.97% |
| 2026-05-26 | 77.85 | 79.23 | 76.85 | 78.01 | 2.92M | +0.63% |
| 2026-05-22 | 77.28 | 78.61 | 77.06 | 77.52 | 553K | +0.52% |
| 2026-05-21 | 77.87 | 78.81 | 77.03 | 77.12 | 3.22M | -0.55% |
| 2026-05-20 | 79.01 | 79.20 | 77.06 | 77.55 | 3.59M | -2.32% |
| 2026-05-19 | 80.76 | 80.76 | 78.29 | 79.39 | 3.47M | -1.88% |
| 2026-05-18 | 80.38 | 81.38 | 79.19 | 80.91 | 3.03M | +0.63% |
| 2026-05-15 | 81.02 | 81.88 | 79.43 | 80.40 | 3.78M | -1.24% |
| 2026-05-14 | 82.29 | 82.61 | 81.00 | 81.41 | 2.63M | -1.79% |
| 2026-05-13 | 81.27 | 83.10 | 80.66 | 82.89 | 4.14M | +2.68% |
| 2026-05-12 | 80.00 | 81.87 | 79.39 | 80.73 | 4.21M | +1.11% |
| 2026-05-11 | 78.09 | 79.91 | 78.00 | 79.84 | 3.14M | +2.81% |
| 2026-05-08 | 77.56 | 78.29 | 77.06 | 77.66 | 2.81M | +0.17% |
| 2026-05-07 | 78.40 | 79.72 | 76.64 | 77.53 | 4.61M | -0.63% |
| 2026-05-06 | 79.19 | 79.50 | 76.00 | 78.02 | 5.50M | -1.45% |
| 2026-05-05 | 76.27 | 81.75 | 75.63 | 79.17 | 9.63M | +3.80% |
| 2026-05-04 | 75.00 | 77.37 | 74.62 | 76.27 | 4.74M | +1.77% |
| 2026-05-01 | 74.64 | 75.44 | 74.06 | 74.94 | 2.67M | +0.54% |
| 2026-04-30 | 73.81 | 75.78 | 73.39 | 74.54 | 3.27M | +0.36% |
| 2026-04-29 | 73.14 | 74.89 | 73.14 | 74.27 | 4.83M | +2.02% |
| 2026-04-28 | 71.61 | 72.92 | 70.66 | 72.80 | 3.69M | +3.19% |
| 2026-04-27 | 69.51 | 70.73 | 69.26 | 70.55 | 3.77M | +1.91% |
| 2026-04-24 | 70.04 | 70.27 | 68.66 | 69.23 | 1.70M | -1.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADM — Frequently Asked Questions
Quick answers to the most common questions about buying ADM stock.
How has ADM stock performed recently?
ADM returned +43.4% over the past year, beating its 5-year annualized CAGR of +5.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADM's all-time high price?
Archer-Daniels-Midland Company reached $98.88 on 2022-04-21. The 52-week high is $85.36. Current 1-year return of +43.4% places the stock closer to historical peaks.
Where can I download ADM historical price data?
This page provides ADM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.