Archer-Daniels-Midland Company (ADM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -14.9%
- 3M
- -9.7%
- YTD
- +18.5%
- 1Y
- +23.4%
- 3Y
- -1.2%
- 5Y
- +1.9%
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
- +35.3%
ADM Stock Price Trajectory (1980–2026)
As of November 7, 2026, Archer-Daniels-Midland Company (ADM) trades at $69.97, representing a +23.4% return over the past year. The stock has delivered a +24.4% total return over five years (+1.9% 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 -29.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BG (+4.6% 1Y), INGR (-13.8% 1Y), and TSN (+15.5% 1Y), ADM has outperformed the peer group average. Compare ADM vs BG →
ADM Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 70.18 | 71.21 | 69.60 | 69.97 | 3.46M | -0.71% |
| 2026-11-05 | 71.63 | 71.97 | 70.13 | 70.47 | 5.27M | -0.52% |
| 2026-11-04 | 71.55 | 71.98 | 69.50 | 70.84 | 5.44M | +0.34% |
| 2026-11-03 | 74.31 | 75.00 | 69.39 | 70.60 | 7.16M | -6.82% |
| 2026-11-02 | 76.34 | 76.80 | 75.31 | 75.77 | 3.75M | -1.48% |
| 2026-10-30 | 76.50 | 77.32 | 75.86 | 76.91 | 4.14M | +0.93% |
| 2026-10-29 | 77.36 | 78.22 | 75.94 | 76.20 | 2.14M | -1.33% |
| 2026-10-28 | 77.96 | 78.26 | 76.83 | 77.23 | 1.95M | -1.24% |
| 2026-10-27 | 78.77 | 79.90 | 78.09 | 78.20 | 2.22M | -1.03% |
| 2026-10-26 | 79.97 | 81.18 | 79.00 | 79.01 | 2.52M | -1.41% |
| 2026-10-23 | 80.08 | 80.77 | 79.26 | 80.14 | 2.41M | +0.38% |
| 2026-10-22 | 79.72 | 79.92 | 78.18 | 79.84 | 2.65M | +0.60% |
| 2026-10-21 | 80.66 | 80.75 | 78.88 | 79.36 | 2.19M | -1.37% |
| 2026-10-20 | 80.84 | 81.00 | 80.07 | 80.46 | 1.72M | -0.06% |
| 2026-10-19 | 82.53 | 83.02 | 80.30 | 80.51 | 2.65M | -2.54% |
| 2026-10-16 | 83.38 | 84.03 | 82.34 | 82.61 | 2.85M | -0.39% |
| 2026-10-15 | 84.16 | 84.28 | 82.05 | 82.93 | 2.39M | -0.85% |
| 2026-10-14 | 84.18 | 84.25 | 82.29 | 83.64 | 2.96M | +0.53% |
| 2026-10-13 | 80.84 | 83.26 | 80.60 | 83.20 | 3.10M | +3.46% |
| 2026-10-12 | 80.50 | 81.45 | 79.75 | 80.42 | 4.30M | +0.66% |
| 2026-10-09 | 82.18 | 82.85 | 79.75 | 79.89 | 3.01M | -3.10% |
| 2026-10-08 | 82.11 | 83.07 | 82.02 | 82.45 | 3.01M | +1.36% |
| 2026-10-07 | 82.31 | 82.77 | 80.97 | 81.34 | 2.18M | -1.06% |
| 2026-10-06 | 82.26 | 82.89 | 81.25 | 82.21 | 2.19M | -0.32% |
| 2026-10-05 | 81.10 | 83.20 | 79.79 | 82.47 | 4.39M | +2.51% |
| 2026-10-02 | 78.67 | 80.86 | 78.41 | 80.45 | 3.47M | +1.17% |
| 2026-10-01 | 79.12 | 79.60 | 78.10 | 79.52 | 2.40M | +0.18% |
| 2026-09-30 | 79.19 | 80.29 | 79.08 | 79.38 | 3.13M | -0.03% |
| 2026-09-29 | 78.77 | 80.29 | 78.52 | 79.40 | 3.04M | -1.22% |
| 2026-09-28 | 81.90 | 82.09 | 80.31 | 80.38 | 2.88M | -0.91% |
| 2026-09-25 | 81.39 | 81.73 | 80.40 | 81.12 | 3.21M | -0.93% |
| 2026-09-24 | 82.58 | 83.04 | 81.57 | 81.88 | 2.74M | -0.33% |
| 2026-09-23 | 82.33 | 83.00 | 81.54 | 82.15 | 2.55M | -0.23% |
| 2026-09-22 | 82.88 | 83.83 | 82.29 | 82.34 | 2.55M | -1.25% |
| 2026-09-21 | 85.05 | 86.40 | 83.09 | 83.38 | 2.57M | -2.11% |
| 2026-09-18 | 87.73 | 87.93 | 84.32 | 85.18 | 10.80M | -3.30% |
| 2026-09-17 | 84.59 | 88.27 | 84.24 | 88.09 | 3.67M | +3.64% |
| 2026-09-16 | 85.71 | 86.71 | 84.52 | 85.00 | 4.16M | -1.86% |
| 2026-09-15 | 86.01 | 88.12 | 86.01 | 86.61 | 3.13M | +0.20% |
| 2026-09-14 | 87.37 | 88.73 | 86.06 | 86.44 | 3.43M | -0.32% |
| 2026-09-11 | 86.85 | 88.04 | 86.07 | 86.72 | 3.59M | -0.22% |
| 2026-09-10 | 88.00 | 88.75 | 86.38 | 86.91 | 3.72M | +0.42% |
| 2026-09-09 | 85.64 | 87.08 | 84.74 | 86.55 | 5.20M | +2.43% |
| 2026-09-08 | 85.50 | 86.96 | 83.86 | 84.50 | 5.14M | -0.13% |
| 2026-09-04 | 83.67 | 85.05 | 83.01 | 84.61 | 2.36M | +0.27% |
| 2026-09-03 | 85.30 | 85.64 | 83.23 | 84.38 | 2.60M | -1.17% |
| 2026-09-02 | 84.65 | 86.11 | 83.05 | 85.38 | 3.48M | +0.98% |
| 2026-09-01 | 82.90 | 84.62 | 81.66 | 84.55 | 4.01M | +4.01% |
| 2026-08-31 | 82.27 | 82.96 | 78.97 | 81.29 | 5.43M | -0.31% |
| 2026-08-28 | 80.09 | 81.68 | 79.22 | 81.54 | 3.61M | +3.08% |
ADM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +23.4% over the past year, beating its 5-year annualized CAGR of +1.9%. The stock trades below 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 $88.75. Current 1-year return of +23.4% 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.