Historical Stock Price
ETFs Holding ADM »    ADM Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/14/2018 $40.91 $41.95 $40.72 $41.82 3.64M
02/15/2018 $42.18 $43.20 $42.00 $43.20 3.87M
02/16/2018 $42.74 $43.43 $42.63 $43.13 3.06M
02/20/2018 $42.79 $43.18 $42.30 $42.57 4.53M
02/21/2018 $42.50 $42.80 $42.12 $42.12 3.94M
Archer Daniels Midland is principally engaged in procuring, transporting, storing, processing, and merchandising agricultural commodities and products. Co. has four segments: Agricultural Services, which buy, store, clean, and transport agricultural commodities and resells these commodities primarily as food and feed ingredients and as raw materials; Corn Processing, which is engaged in corn wet milling and dry milling activities; Oilseeds Processing, which is engaged in the origination, merchandising, crushing, and further processing of oilseeds; and Wild Flavors and Specialty Ingredients, which engages in the manufacturing, sales, and distribution of specialty products.
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 February 14, 2018, ADM opened at $40.91, traded as high as $41.95 and as low as $40.72, and closed at $41.82. Trading volume was a total of 3.64M shares. On February 15, 2018, ADM opened at $42.18, traded as high as $43.20 and as low as $42.00, and closed at $43.20. Trading volume was a total of 3.87M shares. On February 16, 2018, ADM opened at $42.74, traded as high as $43.43 and as low as $42.63, and closed at $43.13. Trading volume was a total of 3.06M shares. On February 20, 2018, ADM opened at $42.79, traded as high as $43.18 and as low as $42.30, and closed at $42.57. Trading volume was a total of 4.53M shares. On February 21, 2018, ADM opened at $42.50, traded as high as $42.80 and as low as $42.12, and closed at $42.12. Trading volume was a total of 3.94M 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: 02/22/2008
End date: 02/21/2018
Start price/share: $44.58
End price/share: $42.12
Starting shares: 224.32
Ending shares: 283.83
Dividends reinvested/share: $8.56
Total return: 19.55%
Average Annual Total Return: 1.80%
Starting investment: $10,000.00
Ending investment: $11,954.19
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/22/2008
End date: 02/21/2018
Start price/share: $44.58
End price/share: $42.12
Dividends collected/share: $8.56
Total return: 13.68%
Average Annual Total Return: 1.29%
Starting investment: $10,000.00
Ending investment: $11,368.32
Years: 10.01
Date Close
02/14/2018$41.82
02/15/2018$43.20
02/16/2018$43.13
02/20/2018$42.57
02/21/2018$42.12
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

ADM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.