Archer Daniels Midland - 37 Year Stock Price History | ADM

Historical daily share price chart and data for Archer Daniels Midland since 1983 adjusted for splits. The latest closing stock price for Archer Daniels Midland as of January 22, 2020 is 44.93.
  • The all-time high Archer Daniels Midland stock closing price was 53.71 on December 03, 2014.
  • The Archer Daniels Midland 52-week high stock price is 47.20, which is 5.1% above the current share price.
  • The Archer Daniels Midland 52-week low stock price is 36.45, which is 18.9% below the current share price.
  • The average Archer Daniels Midland stock price for the last 52 weeks is 41.76.
Archer Daniels Midland Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 44.9686 46.1100 46.1100 43.9500 44.9300 -3.06%
2019 41.6413 40.9500 46.3500 36.7600 46.3500 13.13%
2018 45.6919 40.0900 51.7900 39.6200 40.9700 2.22%
2017 42.7463 46.1900 46.9700 38.9600 40.0800 -12.20%
2016 40.5944 35.8400 47.7200 30.5100 45.6500 24.45%
2015 45.9110 52.0200 53.1700 34.1800 36.6800 -29.46%
2014 46.1494 42.9900 53.7100 38.2300 52.0000 19.82%
2013 35.3088 28.6700 43.7900 28.0100 43.4000 58.45%
2012 29.0001 28.8900 33.5000 24.4800 27.3900 -4.23%
2011 31.1342 30.4000 37.6500 24.1600 28.6000 -4.92%
2010 29.4378 31.4700 33.7100 24.5100 30.0800 -3.93%
2009 28.3551 29.1900 32.6100 23.7300 31.3100 8.60%
2008 33.4765 45.2600 48.1800 15.2900 28.8300 -37.91%
2007 35.1791 32.0600 47.0900 30.7000 46.4300 45.28%
2006 36.6442 24.3800 45.2500 24.3800 31.9600 29.60%
2005 22.6706 21.9600 25.3200 17.9900 24.6600 10.53%
2004 17.3363 15.2700 22.3600 14.9500 22.3100 46.58%
2003 12.7294 12.5200 15.2200 10.5400 15.2200 22.74%
2002 13.1588 14.1700 14.6500 10.9200 12.4000 -13.59%
2001 13.7329 14.6300 15.9600 11.0000 14.3500 -4.33%
2000 10.6411 12.0000 15.0000 8.3130 15.0000 24.28%
1999 14.0599 16.6200 16.8100 11.5300 12.0700 -29.50%
1998 19.1415 21.6900 23.5600 15.0000 17.1200 -21.07%
1997 20.9835 22.0000 24.1900 17.2500 21.6900 -1.41%
1996 19.3547 18.2500 23.0000 16.6300 22.0000 22.22%
1995 17.8791 20.2500 20.5000 15.0000 18.0000 -12.71%
1994 17.0511 15.3333 20.8700 15.0000 20.6200 35.96%
1993 16.0192 17.9133 19.0800 14.5000 15.1667 -14.15%
1992 17.6908 21.2467 21.8333 15.5800 17.6667 -19.99%
1991 16.2691 14.9200 22.0800 13.0800 22.0800 45.58%
1990 15.4641 15.3333 18.0800 12.4133 15.1667 -1.60%
1989 12.5838 9.1689 15.4133 9.1689 15.4133 66.17%
1988 9.0661 9.9467 10.2222 8.0000 9.2756 -1.79%
1987 9.6104 8.2222 12.1111 7.8889 9.4444 15.61%
1986 8.3444 7.5911 10.2800 7.3333 8.1689 6.04%
1985 6.4256 5.5170 7.8519 5.5170 7.7037 35.91%
1984 5.4948 5.7778 6.8889 4.5926 5.6681 -4.35%
Sector Industry Market Cap Revenue
Consumer Staples Agricultural Operations $25.118B $64.341B
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
C.P Pokphand (CPKPY) $2.157B 0.00
Fresh Del Monte Produce (FDP) United States $1.647B 31.42
Calavo Growers (CVGW) United States $1.412B 26.57
Adecoagro S.A (AGRO) Luxembourg $0.900B 24.13
Limoneira Co (LMNR) United States $0.376B 0.00
Cresud S.A.C.I.F Y A (CRESY) Argentina $0.310B 0.00
Alico (ALCO) United States $0.282B 13.56
Brasilagro Cia Brasileira De Propriedades Agricolas (LND) Brazil $0.276B 13.11
Cadiz (CDZI) United States $0.272B 0.00
Calyxt (CLXT) United States $0.220B 0.00
Bioceres Crop Solutions (BIOX) Argentina $0.184B 0.00
PYXUS INTERNATIONAL, INC (PYX) United States $0.082B 0.00
S&W Seed (SANW) United States $0.076B 11.35
RiceBran Technologies (RIBT) United States $0.050B 0.00
Origin Agritech (SEED) China $0.028B 0.00
Amira Nature Foods (RYCE) $0.017B 0.00
Farmmi (FAMI) China $0.010B 0.00
AGEAGLE AERIAL SYSTEMS, INC (UAVS) United States $0.009B 0.00
Metabolix (YTEN) United States $0.002B 0.00
CHS Inc (CHSCP) United States $0.000B 0.00