Archer Daniels Midland - 45 Year Stock Price History | ADM
Historical daily share price chart and data for Archer Daniels Midland since 1980 adjusted for splits and dividends. The latest closing stock price for Archer Daniels Midland as of June 09, 2025 is 47.90.
- The all-time high Archer Daniels Midland stock closing price was 90.19 on November 22, 2022.
- The Archer Daniels Midland 52-week high stock price is 66.08, which is 38% above the current share price.
- The Archer Daniels Midland 52-week low stock price is 40.98, which is 14.4% below the current share price.
- The average Archer Daniels Midland stock price for the last 52 weeks is 53.54.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Archer Daniels Midland Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
47.4495 |
49.1595 |
51.0683 |
41.3651 |
47.9000 |
-3.14% |
| 2024 |
56.4851 |
68.7429 |
69.0925 |
48.3372 |
49.4531 |
-27.52% |
| 2023 |
72.7401 |
82.7841 |
82.7841 |
65.2302 |
68.2327 |
-20.42% |
| 2022 |
77.8214 |
61.5228 |
90.1898 |
61.5228 |
85.7390 |
39.98% |
| 2021 |
54.4914 |
44.1250 |
61.6100 |
43.8684 |
61.2510 |
37.33% |
| 2020 |
37.3861 |
39.4623 |
45.5652 |
25.2817 |
44.6027 |
12.44% |
| 2019 |
35.0251 |
33.8578 |
39.6677 |
30.9133 |
39.6677 |
17.10% |
| 2018 |
37.2458 |
32.1848 |
42.5062 |
31.9359 |
33.8743 |
5.28% |
| 2017 |
33.7811 |
35.9652 |
36.8377 |
31.2729 |
32.1767 |
-9.48% |
| 2016 |
31.1987 |
27.0659 |
36.9098 |
23.0407 |
35.5448 |
28.32% |
| 2015 |
34.2114 |
38.3278 |
39.6191 |
25.8123 |
27.7003 |
-27.70% |
| 2014 |
33.6890 |
31.0242 |
39.5730 |
27.5891 |
38.3131 |
22.33% |
| 2013 |
25.2439 |
20.2504 |
31.6015 |
19.7842 |
31.3200 |
61.89% |
| 2012 |
20.2154 |
19.9085 |
23.2166 |
17.2908 |
19.3463 |
-1.84% |
| 2011 |
21.2092 |
20.5147 |
25.5186 |
16.5511 |
19.7086 |
-2.91% |
| 2010 |
19.6692 |
20.8043 |
22.6353 |
16.3756 |
20.2987 |
-1.93% |
| 2009 |
18.5686 |
18.9125 |
21.4634 |
15.4506 |
20.6985 |
10.81% |
| 2008 |
21.4699 |
28.8539 |
30.8066 |
9.8563 |
18.6792 |
-36.89% |
| 2007 |
22.2868 |
20.1742 |
30.0206 |
19.3184 |
29.5998 |
47.18% |
| 2006 |
22.9443 |
15.1776 |
28.2616 |
15.1776 |
20.1112 |
31.00% |
| 2005 |
14.0067 |
13.4607 |
15.6881 |
11.0655 |
15.3519 |
12.26% |
| 2004 |
10.5433 |
9.1998 |
13.7059 |
9.0070 |
13.6753 |
49.14% |
| 2003 |
7.6052 |
7.4002 |
9.1697 |
6.2609 |
9.1697 |
25.11% |
| 2002 |
7.7103 |
8.2358 |
8.5466 |
6.3942 |
7.3292 |
-12.12% |
| 2001 |
7.6750 |
7.9801 |
9.0669 |
6.0223 |
8.3404 |
1.90% |
| 2000 |
5.5772 |
6.1203 |
8.1847 |
4.5150 |
8.1847 |
32.35% |
| 1999 |
6.9590 |
7.9622 |
8.0520 |
5.9048 |
6.1840 |
-24.60% |
| 1998 |
8.8220 |
9.7872 |
10.6577 |
7.1626 |
8.2016 |
-16.20% |
| 1997 |
9.1644 |
9.3641 |
10.8912 |
7.3613 |
9.7872 |
4.52% |
| 1996 |
7.9668 |
7.3225 |
9.7897 |
6.7058 |
9.3641 |
29.66% |
| 1995 |
6.9218 |
7.6820 |
7.7768 |
5.9906 |
7.2222 |
-7.69% |
| 1994 |
6.2754 |
5.5182 |
7.9191 |
5.4033 |
7.8242 |
43.35% |
| 1993 |
5.5785 |
6.1157 |
6.5140 |
5.1872 |
5.4582 |
-9.49% |
| 1992 |
5.8518 |
6.8823 |
7.0712 |
5.0512 |
6.0304 |
-15.68% |
| 1991 |
5.1170 |
4.5816 |
7.1522 |
4.0185 |
7.1522 |
53.53% |
| 1990 |
4.6021 |
4.4653 |
5.2789 |
3.6159 |
4.6584 |
3.76% |
| 1989 |
3.5557 |
2.5373 |
4.4896 |
2.5373 |
4.4896 |
74.83% |
| 1988 |
2.4343 |
2.6215 |
2.7064 |
2.2114 |
2.5680 |
3.14% |
| 1987 |
2.4626 |
2.0643 |
3.1926 |
1.9945 |
2.4897 |
21.43% |
| 1986 |
2.0358 |
1.8155 |
2.5803 |
1.7534 |
2.0503 |
11.31% |
| 1985 |
1.4924 |
1.2567 |
1.8774 |
1.2567 |
1.8420 |
42.75% |
| 1984 |
1.2138 |
1.2531 |
1.4940 |
0.9960 |
1.2904 |
0.40% |
| 1983 |
1.4036 |
1.2240 |
1.6218 |
1.2163 |
1.2852 |
-2.33% |
| 1982 |
0.9671 |
1.1001 |
1.3158 |
0.7213 |
1.3158 |
17.27% |
| 1981 |
1.0485 |
1.3554 |
1.3554 |
0.8451 |
1.1220 |
-18.33% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Agricultural Operations |
$23.014B |
$85.530B |
|
Archer Daniels Midland Company is one of the leading producers of food and beverage ingredients as well as goods made from various agricultural products. The company processes oilseeds, corn, wheat, cocoa and other feedstuffs. Moreover, it engages in the manufacturing, sale, and distribution of products like natural flavor ingredients, flavor systems, natural colors, proteins, emulsifiers, soluble fiber, polyols, hydrocolloids, natural health and nutrition products as well as other specialty food and feed ingredients. Archer Daniels also has a worldwide grain elevator and transportation network for procurement, storage, cleansing and transportation of agricultural commodities.
|
