Archer-Daniels-Midland Company (ADM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADM Historical Performance
Short-Term Returns
ADM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Archer-Daniels-Midland Company (ADM) trades at $77.53, representing a +61.9% return over the past year. The stock has delivered a +29.2% total return over five years (+3.0% 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 -21.6%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers BG (+63.1% 1Y), INGR (-20.8% 1Y), and TSN (+23.1% 1Y), ADM has underperformed the peer group average. Compare ADM vs BG →
ADM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 69.45 | 70.52 | 69.45 | 70.03 | 1.82M | +0.86% |
| 2026-04-22 | 70.11 | 70.52 | 69.16 | 69.43 | 2.10M | -0.57% |
| 2026-04-21 | 68.68 | 69.91 | 68.03 | 69.83 | 2.81M | +2.14% |
| 2026-04-20 | 67.67 | 68.47 | 67.30 | 68.37 | 3.38M | +1.98% |
| 2026-04-17 | 66.95 | 67.25 | 66.06 | 67.04 | 3.83M | -2.39% |
| 2026-04-16 | 67.17 | 68.72 | 66.71 | 68.68 | 2.69M | +2.58% |
| 2026-04-15 | 68.35 | 68.64 | 66.86 | 66.95 | 3.05M | -2.75% |
| 2026-04-14 | 69.72 | 69.90 | 68.58 | 68.84 | 2.67M | -1.40% |
| 2026-04-13 | 70.42 | 70.99 | 69.10 | 69.82 | 2.66M | +0.13% |
| 2026-04-10 | 70.52 | 71.14 | 69.49 | 69.73 | 2.81M | -0.88% |
| 2026-04-09 | 71.63 | 72.66 | 69.85 | 70.35 | 3.02M | -1.91% |
| 2026-04-08 | 68.82 | 71.75 | 67.67 | 71.72 | 3.73M | -0.60% |
| 2026-04-07 | 73.38 | 73.69 | 71.62 | 72.15 | 2.46M | -1.68% |
| 2026-04-06 | 73.51 | 73.83 | 72.61 | 73.38 | 1.61M | -0.61% |
| 2026-04-02 | 72.73 | 73.98 | 72.07 | 73.83 | 2.05M | +2.02% |
| 2026-04-01 | 73.32 | 73.84 | 71.68 | 72.37 | 3.08M | -0.44% |
| 2026-03-31 | 72.30 | 73.35 | 71.63 | 72.69 | 3.42M | +1.31% |
| 2026-03-30 | 73.17 | 74.09 | 71.57 | 71.75 | 3.67M | -0.66% |
| 2026-03-27 | 71.83 | 74.19 | 71.71 | 72.23 | 5.74M | -0.14% |
| 2026-03-26 | 71.49 | 73.68 | 71.23 | 72.33 | 3.27M | +0.93% |
Full ADM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ADM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADM vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonADM — Frequently Asked Questions
Quick answers to the most common questions about buying ADM stock.
How has ADM stock performed recently?
ADM returned +61.9% over the past year, beating its 5-year annualized CAGR of +3.0%. 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 $81.75. Current 1-year return of +61.9% 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 2011-2026, downloadable in CSV format.