Archer Daniels Midland - 35 Year Stock Price History | ADM

Historical daily share price chart and data for Archer Daniels Midland since 1983 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Archer Daniels Midland as of November 15, 2018 is 46.13.
Archer Daniels Midland Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 45.5115 39.2182 51.7900 38.9149 46.1300 17.65%
2017 41.1618 43.8238 44.8872 38.1030 39.2084 -9.47%
2016 38.0053 32.9602 44.9609 28.0584 43.3115 28.40%
2015 41.6692 46.6881 48.2578 31.4335 33.7327 -27.72%
2014 41.0383 37.7921 48.2049 33.6076 46.6701 22.33%
2013 30.7502 24.6737 38.4954 24.1056 38.1525 61.85%
2012 24.6290 24.2555 28.2839 21.0677 23.5721 -1.83%
2011 25.8391 24.9935 31.0900 20.1652 24.0120 -2.90%
2010 23.9633 25.3458 27.5750 19.9521 24.7304 -1.93%
2009 22.6259 23.0438 26.1503 18.8304 25.2169 10.80%
2008 26.1595 35.1583 37.5384 12.0100 22.7596 -36.90%
2007 27.1559 24.5826 36.5799 23.5398 36.0672 47.18%
2006 27.9542 18.4912 34.4323 18.4912 24.5059 31.02%
2005 17.0658 16.4009 19.1131 13.4827 18.7035 12.25%
2004 12.8470 11.2109 16.6996 10.9759 16.6623 49.11%
2003 9.2678 9.0182 11.1742 7.6294 11.1742 25.11%
2002 9.3962 10.0365 10.4159 7.7920 8.9317 -12.12%
2001 9.6607 10.2138 11.1796 7.7053 10.1640 -2.94%
2000 7.3636 8.2276 10.4721 5.7774 10.4721 26.54%
1999 9.5790 11.2562 11.3848 7.8753 8.2756 -28.63%
1998 12.9033 14.5610 15.8460 10.1333 11.5948 -20.37%
1997 14.0396 14.6565 16.2102 11.5154 14.5610 -0.65%
1996 12.8501 12.0648 15.3227 11.0369 14.6565 23.17%
1995 11.7836 13.3167 13.4811 9.8932 11.8995 -12.25%
1994 11.1998 10.0560 13.7244 9.8437 13.5600 36.33%
1993 10.4918 11.7161 12.4792 9.5095 9.9467 -13.92%
1992 11.5580 13.8651 14.2480 10.1721 11.5548 -19.81%
1991 10.6060 9.7117 14.4089 8.5140 14.4089 45.95%
1990 10.0546 9.9541 11.7541 8.0585 9.8722 -1.34%
1989 8.1625 5.9400 10.0060 5.9400 10.0060 66.51%
1988 5.8663 6.4267 6.6135 5.1793 6.0091 -1.53%
1987 6.2094 5.3125 7.8252 5.0971 6.1022 15.61%
1986 5.3914 4.9047 6.6421 4.7382 5.2781 6.04%
1985 4.1517 3.5646 5.0732 3.5646 4.9775 35.91%
1984 3.5502 3.7331 4.4510 2.9674 3.6623 -4.35%
Sector Industry Market Cap Revenue
Consumer Staples Agricultural Operations $26.922B $60.828B
Archer Daniels Midland Company procures, transports, stores, processes, and merchandises agricultural commodities and products. Its operations are classified into three business segments: Oilseeds Processing, Corn Processing, and Agricultural Services. The Company processes oilseeds, corn, wheat, cocoa, and other agricultural commodities. It manufactures protein meal, vegetable oil, corn sweeteners, flour, biodiesel, ethanol, and other value-added food and feed ingredients. Archer-Daniels-Midland Company is headquartered in Decatur, Illinois.
Stock Name Country Market Cap PE Ratio
Calavo Growers (CVGW) United States $1.721B 35.12
Fresh Del Monte Produce (FDP) United States $1.523B 39.35
Adecoagro (AGRO) Luxembourg $0.857B 8.40
CresudC.I.F Y A (CRESY) Argentina $0.590B 0.00
Limoneira Co (LMNR) United States $0.450B 38.59
Calyxt (CLXT) United States $0.384B 0.00
Alico (ALCO) United States $0.275B 0.00
Cadiz (CDZI) United States $0.269B 0.00
Brasilagro Cia Brasileira De Propriedades Agricolas (LND) Brazil $0.221B 3.64
Alliance One (PYX) United States $0.130B 0.00
S&W Seed (SANW) United States $0.081B 0.00
RiceBran Technologies (RIBT) United States $0.076B 0.00
Farmmi (FAMI) $0.060B 0.00
Amira Nature Foods (ANFI) $0.021B 0.00
Origin Agritech (SEED) China $0.017B 0.00
Metabolix (YTEN) United States $0.013B 0.00
EnerJex Resources (UAVS) United States $0.008B 0.00
CHS Inc (CHSCP) United States $0.000B 0.00