Historical Stock Price
ETFs Holding ADM »    ADM Split History »
Home Free Dividend Report ADM Dividend History ADM Historical Stock Prices Preferred Stock Newsletter ADM Options Chain ADM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ADM Historical Price Range
Date Open High Low Close Volume
04/06/2026 $73.51 $73.83 $72.61 $73.38 1.77M
04/07/2026 $73.38 $73.69 $71.62 $72.15 2.68M
04/08/2026 $68.82 $71.76 $67.67 $71.72 3.82M
04/09/2026 $71.63 $72.66 $69.85 $70.35 3.17M
04/10/2026 $70.53 $71.14 $69.49 $69.73 2.92M
About Archer Daniels Midl
Archer-Daniels-Midland Co. is a human and animal nutrition company. Co. is an agricultural supply chain manager and processor. It operates through three business segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. The Ag Services and Oilseeds segment includes global activities related to the origination, merchandising, transportation, and storage of agricultural raw materials, and the crushing and further processing of oilseeds such as soybeans and soft seeds into vegetable oils and protein meals. The Carbohydrate Solutions segment is engaged in corn and wheat wet and dry milling and other activities.
ADM historical stock prices picture
Archer Daniels Midl (ADM) has the following price history information. Looking back at ADM historical stock prices for the last five trading days, on April 06, 2026, ADM opened at $73.51, traded as high as $73.83 and as low as $72.61, and closed at $73.38. Trading volume was a total of 1.77M shares. On April 07, 2026, ADM opened at $73.38, traded as high as $73.69 and as low as $71.62, and closed at $72.15. Trading volume was a total of 2.68M shares. On April 08, 2026, ADM opened at $68.82, traded as high as $71.76 and as low as $67.67, and closed at $71.72. Trading volume was a total of 3.82M shares. On April 09, 2026, ADM opened at $71.63, traded as high as $72.66 and as low as $69.85, and closed at $70.35. Trading volume was a total of 3.17M shares. On April 10, 2026, ADM opened at $70.53, traded as high as $71.14 and as low as $69.49, and closed at $69.73. Trading volume was a total of 2.92M shares.

ADM Historical Stock Prices By Date:

ADM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Archer Daniels Midl shares, starting with a $10,000 purchase of ADM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 04/14/2016
End date: 04/10/2026
Start price/share: $36.59
End price/share: $69.73
Starting shares: 273.30
Ending shares: 367.72
Dividends reinvested/share: $15.80
Total return: 156.41%
Average Annual Total Return: 9.88%
Starting investment: $10,000.00
Ending investment: $25,642.61
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/14/2016
End date: 04/10/2026
Start price/share: $36.59
End price/share: $69.73
Dividends collected/share: $15.80
Total return: 133.75%
Average Annual Total Return: 8.87%
Starting investment: $10,000.00
Ending investment: $23,381.91
Years: 9.99
ADM Historical Closing Prices
Date Close
04/06/2026$73.38
04/07/2026$72.15
04/08/2026$71.72
04/09/2026$70.35
04/10/2026$69.73
Consumer Historical Prices
ADM is categorized under the Consumer sector; below are some other companies in the same sector:

ADOM Historical Stock Prices
AGRO Historical Stock Prices
AGT Historical Stock Prices
ALCO Historical Stock Prices
ALN Historical Stock Prices
ALSN Historical Stock Prices
ALV Historical Stock Prices
AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices

Also explore: ADM shares outstanding history

Email EnvelopeFree ADM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ADM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.