Archer-Daniels-Midland Co. - Price History

Monthly price history for ADM (Archer-Daniels-Midland Co.)

DateAdjusted priceReal price
October 2020 $51.88 $51.88
September 2020 $46.49 $46.49
August 2020 $44.76 $44.76
July 2020 $42.48 $42.83
June 2020 $39.58 $39.90
May 2020 $38.99 $39.31
April 2020 $36.47 $37.14
March 2020 $34.54 $35.18
February 2020 $36.97 $37.65
January 2020 $43.61 $44.76
December 2019 $45.16 $46.35
November 2019 $41.82 $42.93
October 2019 $40.62 $42.04
September 2019 $39.69 $41.07
August 2019 $36.77 $38.05
July 2019 $39.33 $41.08
June 2019 $39.06 $40.80
May 2019 $36.68 $38.32
April 2019 $42.33 $44.60
March 2019 $40.93 $43.13
February 2019 $40.34 $42.50
January 2019 $42.26 $44.90
December 2018 $38.56 $40.97
November 2018 $43.31 $46.02
October 2018 $44.15 $47.25
September 2018 $46.97 $50.27
August 2018 $47.09 $50.40
July 2018 $44.79 $48.26
June 2018 $42.53 $45.83
May 2018 $40.57 $43.72
April 2018 $41.80 $45.38
March 2018 $39.95 $43.37
February 2018 $38.24 $41.52
January 2018 $39.25 $42.95
December 2017 $36.63 $40.08
November 2017 $36.45 $39.88
October 2017 $37.05 $40.87
September 2017 $38.54 $42.51
August 2017 $37.46 $41.32
July 2017 $37.95 $42.18
June 2017 $37.23 $41.38
May 2017 $37.41 $41.58
April 2017 $40.85 $45.75
March 2017 $41.10 $46.04
February 2017 $41.93 $46.97
January 2017 $39.23 $44.26
December 2016 $40.46 $45.65
November 2016 $38.32 $43.23
October 2016 $38.34 $43.57
September 2016 $37.11 $42.17
August 2016 $38.51 $43.76
July 2016 $39.40 $45.08
June 2016 $37.49 $42.89
May 2016 $37.38 $42.77
April 2016 $34.63 $39.94
March 2016 $31.48 $36.31
February 2016 $30.31 $34.96
January 2016 $30.37 $35.35
December 2015 $31.52 $36.68
November 2015 $31.35 $36.49
October 2015 $38.94 $45.66
September 2015 $35.35 $41.45
August 2015 $38.37 $44.99
July 2015 $40.20 $47.42
June 2015 $40.88 $48.22
May 2015 $44.80 $52.85
April 2015 $41.22 $48.88
March 2015 $39.97 $47.40
February 2015 $44.54 $47.88
January 2015 $39.09 $46.63
December 2014 $43.59 $52.00
November 2014 $44.16 $52.68
October 2014 $39.22 $47.00
September 2014 $42.64 $51.10
August 2014 $41.60 $49.86
July 2014 $38.53 $46.40
June 2014 $36.63 $44.11
May 2014 $37.32 $44.94
April 2014 $36.12 $43.73
March 2014 $35.84 $43.39
February 2014 $33.53 $40.60
January 2014 $32.42 $39.48
December 2013 $35.63 $43.40
November 2013 $33.05 $40.25
October 2013 $33.43 $40.90
September 2013 $30.11 $36.84
August 2013 $28.78 $35.21
July 2013 $29.65 $36.47
June 2013 $27.57 $33.91
May 2013 $26.20 $32.23
April 2013 $27.44 $33.94
March 2013 $27.27 $33.73
February 2013 $25.76 $31.86
January 2013 $22.93 $28.53
December 2012 $22.01 $27.39
November 2012 $21.46 $26.70
October 2012 $21.42 $26.84
September 2012 $21.69 $27.18
August 2012 $21.35 $26.75
July 2012 $20.68 $26.09
June 2012 $23.40 $29.52
May 2012 $25.27 $31.88
April 2012 $24.31 $30.83
March 2012 $24.96 $31.66
February 2012 $24.60 $31.20
January 2012 $22.45 $28.63
December 2011 $22.42 $28.60
November 2011 $23.61 $30.12
October 2011 $22.55 $28.94
September 2011 $19.34 $24.81
August 2011 $22.20 $28.48
July 2011 $23.54 $30.38
June 2011 $23.37 $30.15
May 2011 $25.12 $32.41
April 2011 $28.55 $37.02
March 2011 $27.77 $36.01
February 2011 $28.67 $37.18
January 2011 $25.08 $32.67
December 2010 $23.09 $30.08
November 2010 $22.26 $28.99
October 2010 $25.45 $33.32
September 2010 $24.38 $31.92
August 2010 $23.54 $30.81
July 2010 $20.80 $27.36
June 2010 $19.63 $25.82
May 2010 $19.21 $25.27
April 2010 $21.12 $27.94
March 2010 $21.85 $28.90
February 2010 $24.48 $29.36
January 2010 $22.54 $29.97
December 2009 $23.55 $31.31
November 2009 $23.17 $30.81
October 2009 $22.55 $30.12
September 2009 $21.88 $29.22
August 2009 $21.59 $28.83
July 2009 $22.44 $30.12
June 2009 $19.94 $26.77
May 2009 $20.50 $27.52
April 2009 $18.24 $24.62
March 2009 $20.58 $27.78
February 2009 $21.78 $26.66
January 2009 $20.18 $27.38
December 2008 $21.25 $28.83
November 2008 $20.18 $27.38
October 2008 $15.20 $20.73
September 2008 $16.07 $21.91
August 2008 $18.67 $25.46
July 2008 $20.89 $28.63
June 2008 $24.62 $33.75
May 2008 $28.97 $39.70
April 2008 $32.05 $44.06
March 2008 $29.94 $41.16
February 2008 $32.81 $45.10
January 2008 $31.90 $43.98
December 2007 $33.67 $46.43
November 2007 $26.36 $36.35
October 2007 $25.87 $35.78
September 2007 $23.92 $33.08
August 2007 $24.36 $33.70
July 2007 $24.21 $33.60
June 2007 $23.84 $33.09
May 2007 $25.25 $35.04
April 2007 $27.80 $38.70
March 2007 $26.36 $36.70
February 2007 $24.67 $34.35
January 2007 $22.91 $32.00
December 2006 $22.88 $31.96
November 2006 $25.13 $35.10
October 2006 $27.49 $38.50
September 2006 $27.04 $37.88
August 2006 $29.39 $41.17
July 2006 $31.33 $44.00
June 2006 $29.40 $41.28
May 2006 $29.60 $41.57
April 2006 $25.82 $36.34
March 2006 $23.91 $33.65
February 2006 $22.54 $31.72
January 2006 $22.31 $31.50
December 2005 $17.47 $24.66
November 2005 $16.69 $23.57
October 2005 $17.20 $24.37
September 2005 $17.40 $24.66
August 2005 $15.89 $22.51
July 2005 $16.12 $22.94
June 2005 $15.03 $21.38
May 2005 $13.95 $19.85
April 2005 $12.59 $17.99
March 2005 $17.20 $24.58
February 2005 $16.86 $24.10
January 2005 $16.88 $24.20
December 2004 $15.56 $22.31
November 2004 $14.78 $21.20
October 2004 $13.46 $19.37
September 2004 $11.80 $16.98
August 2004 $11.10 $15.97
July 2004 $10.67 $15.43
June 2004 $11.60 $16.78
May 2004 $11.50 $16.63
April 2004 $12.09 $17.56
March 2004 $11.61 $16.87
February 2004 $13.06 $17.20
January 2004 $10.73 $15.66
December 2003 $10.43 $15.22
November 2003 $9.79 $14.29
October 2003 $9.79 $14.35
September 2003 $8.95 $13.11
August 2003 $9.47 $13.87
July 2003 $8.93 $13.14
June 2003 $8.75 $12.87
May 2003 $8.13 $11.97
April 2003 $7.49 $11.08
March 2003 $7.30 $10.80
February 2003 $7.37 $10.90
January 2003 $8.10 $12.05
December 2002 $8.34 $12.40
November 2002 $8.96 $13.33
October 2002 $9.12 $13.62
September 2002 $8.38 $12.51
August 2002 $8.16 $12.19
July 2002 $7.79 $11.70
June 2002 $8.52 $12.79
May 2002 $9.69 $14.55
April 2002 $8.81 $13.27
March 2002 $9.25 $13.93
February 2002 $9.19 $13.85
January 2002 $9.22 $13.94
December 2001 $9.49 $14.35
November 2001 $10.18 $15.39
October 2001 $9.18 $13.93
September 2001 $8.30 $12.59
August 2001 $8.85 $13.43
July 2001 $8.37 $12.75
June 2001 $8.16 $12.43
May 2001 $8.44 $12.86
April 2001 $7.42 $11.34
March 2001 $8.19 $12.52
February 2001 $9.37 $14.33
January 2001 $9.30 $14.22
December 2000 $9.31 $14.29
November 2000 $7.91 $12.14
October 2000 $6.80 $10.48
September 2000 $5.33 $8.21
August 2000 $5.46 $8.41
July 2000 $5.49 $8.50
June 2000 $5.75 $8.90
May 2000 $6.99 $10.83
April 2000 $5.79 $9.01
March 2000 $6.01 $9.35
February 2000 $5.86 $9.13
January 2000 $6.82 $10.66
December 1999 $7.04 $11.00
November 1999 $7.18 $11.22
October 1999 $7.08 $11.11
September 1999 $7.01 $11.00
August 1999 $7.51 $11.79
July 1999 $7.64 $12.04
June 1999 $8.47 $13.34
May 1999 $8.23 $12.96
April 1999 $8.20 $12.96
March 1999 $8.03 $12.69
February 1999 $9.12 $13.07
January 1999 $8.24 $13.07
December 1998 $9.33 $14.79
November 1998 $10.01 $15.87
October 1998 $9.07 $14.42
September 1998 $9.10 $14.47
August 1998 $8.15 $12.96
July 1998 $8.83 $14.09
June 1998 $9.99 $15.94
May 1998 $9.77 $15.58
April 1998 $11.06 $17.69
March 1998 $11.29 $18.05
February 1998 $12.74 $18.46
January 1998 $10.81 $17.33
December 1997 $11.13 $17.84
November 1997 $10.97 $17.59
October 1997 $11.17 $18.31
September 1997 $12.02 $19.69
August 1997 $10.86 $17.79
July 1997 $10.73 $17.63
June 1997 $11.21 $18.41
May 1997 $9.54 $15.67
April 1997 $8.74 $14.40
March 1997 $8.51 $14.01
February 1997 $8.80 $14.50
January 1997 $9.37 $15.47
December 1996 $10.44 $17.24
November 1996 $10.44 $17.24
October 1996 $10.36 $17.14
September 1996 $9.12 $15.08
August 1996 $8.41 $13.91
July 1996 $7.98 $13.25
June 1996 $8.60 $14.27
May 1996 $8.77 $14.55
April 1996 $8.47 $14.08
March 1996 $8.24 $13.71
February 1996 $8.64 $14.36
January 1996 $8.52 $14.18
December 1995 $8.05 $13.43
November 1995 $7.72 $12.87
October 1995 $7.14 $11.94
September 1995 $6.86 $11.47
August 1995 $7.42 $12.41
July 1995 $7.00 $11.73
June 1995 $7.90 $13.24
May 1995 $7.85 $13.15
April 1995 $7.73 $12.97
March 1995 $7.89 $13.24
February 1995 $7.99 $13.41
January 1995 $8.52 $14.30
December 1994 $8.72 $14.66
November 1994 $7.79 $13.09
October 1994 $8.07 $13.56
September 1994 $7.32 $12.32
August 1994 $7.25 $12.20
July 1994 $6.60 $11.11
June 1994 $6.26 $10.55
May 1994 $6.46 $10.89
April 1994 $6.16 $10.38
March 1994 $6.42 $10.83
February 1994 $6.86 $11.56
January 1994 $7.09 $11.96
December 1993 $6.08 $10.27
November 1993 $5.95 $10.04
October 1993 $6.14 $10.38
September 1993 $5.98 $10.10
August 1993 $6.14 $10.38
July 1993 $5.97 $10.10
June 1993 $6.00 $10.15
May 1993 $6.07 $10.26
April 1993 $6.35 $10.74
March 1993 $6.54 $11.07
February 1993 $7.04 $11.39
January 1993 $6.66 $11.28
December 1992 $6.72 $11.39
November 1992 $6.91 $11.71
October 1992 $6.68 $11.33
September 1992 $6.30 $10.69
August 1992 $6.21 $10.53
July 1992 $6.57 $11.15
June 1992 $5.70 $9.67
May 1992 $6.21 $10.54
April 1992 $5.84 $9.92
March 1992 $6.35 $10.79
February 1992 $7.08 $12.02
January 1992 $7.16 $12.18
December 1991 $7.97 $13.56
November 1991 $6.59 $11.20
October 1991 $6.58 $11.20
September 1991 $6.16 $10.49
August 1991 $6.19 $10.54
July 1991 $5.72 $9.74
June 1991 $5.40 $9.21
May 1991 $5.15 $8.77
April 1991 $5.23 $8.92
March 1991 $5.03 $8.58
February 1991 $5.08 $8.67
January 1991 $4.66 $7.94
December 1990 $5.19 $8.87
November 1990 $5.28 $9.01
October 1990 $5.07 $8.67
September 1990 $5.36 $9.16
August 1990 $5.24 $8.97
July 1990 $5.46 $9.33
June 1990 $5.56 $9.51
May 1990 $5.75 $9.84
April 1990 $5.10 $8.72
March 1990 $4.93 $8.45
February 1990 $4.55 $7.80
January 1990 $4.33 $7.42
December 1989 $5.00 $8.58
November 1989 $4.63 $7.95
October 1989 $4.32 $7.42
September 1989 $4.56 $7.83
August 1989 $4.45 $7.64
July 1989 $4.51 $7.75
June 1989 $3.91 $6.72
May 1989 $3.91 $6.72
April 1989 $3.67 $6.30
March 1989 $3.25 $5.60
February 1989 $3.12 $5.36
January 1989 $3.22 $5.54
December 1988 $2.86 $4.92
November 1988 $2.74 $4.71
October 1988 $2.91 $5.01
September 1988 $2.67 $4.60
August 1988 $2.53 $4.36
July 1988 $2.64 $4.60
June 1988 $2.60 $4.55
May 1988 $2.78 $4.85
April 1988 $2.89 $5.05
March 1988 $2.57 $4.49
February 1988 $2.66 $4.66
January 1988 $2.53 $4.43
December 1987 $2.73 $4.77
November 1987 $2.39 $4.18
October 1987 $2.47 $4.32
September 1987 $3.39 $5.95
August 1987 $3.31 $5.81
July 1987 $3.12 $5.48
June 1987 $2.99 $5.24
May 1987 $2.56 $4.49
April 1987 $2.39 $4.20
March 1987 $2.39 $4.20
February 1987 $2.29 $4.06
January 1987 $2.22 $3.90
December 1986 $2.23 $3.93
November 1986 $2.58 $4.54
October 1986 $2.42 $4.25
September 1986 $2.15 $3.79
August 1986 $2.53 $4.46
July 1986 $2.12 $3.74
June 1986 $2.11 $3.72
May 1986 $2.18 $3.85
April 1986 $2.04 $3.60
March 1986 $2.29 $4.04
February 1986 $2.15 $3.80
January 1986 $2.12 $3.75
December 1985 $2.00 $3.53
November 1985 $1.88 $3.33
October 1985 $1.73 $3.05
September 1985 $1.58 $2.80
August 1985 $1.61 $2.85
July 1985 $1.61 $2.84
June 1985 $1.77 $3.13
May 1985 $1.64 $2.91
April 1985 $1.48 $2.63
March 1985 $1.54 $2.73
February 1985 $1.43 $2.54
January 1985 $1.53 $2.73
December 1984 $1.39 $2.47
November 1984 $1.33 $2.36
October 1984 $1.22 $2.17
September 1984 $1.28 $2.28
August 1984 $1.34 $2.39
July 1984 $1.11 $1.99
June 1984 $1.21 $2.17
May 1984 $1.10 $1.97
April 1984 $1.23 $2.20
March 1984 $1.32 $2.37
February 1984 $1.37 $2.45
January 1984 $1.56 $2.80
December 1983 $1.37 $2.46
November 1983 $1.50 $2.69
October 1983 $1.62 $2.91
September 1983 $1.52 $2.74
August 1983 $1.46 $2.62
July 1983 $1.42 $2.55
June 1983 $1.65 $2.96
May 1983 $1.67 $3.00
April 1983 $1.49 $2.68
March 1983 $1.36 $2.45
February 1983 $1.45 $2.61
January 1983 $1.42 $2.55
December 1982 $1.40 $2.52
November 1982 $1.26 $2.27
October 1982 $1.12 $2.02
September 1982 $1.09 $1.96
August 1982 $0.96 $1.73
July 1982 $0.82 $1.48
June 1982 $0.84 $1.51
May 1982 $0.91 $1.63
April 1982 $1.01 $1.81
March 1982 $0.98 $1.77
February 1982 $0.98 $1.79
January 1982 $1.14 $2.05
December 1981 $1.19 $2.15
November 1981 $1.06 $1.91
October 1981 $0.98 $1.76
September 1981 $0.91 $1.63
August 1981 $1.04 $1.87
July 1981 $1.12 $2.02
June 1981 $1.06 $1.91
May 1981 $1.14 $2.06
April 1981 $1.17 $2.11
March 1981 $1.19 $2.14
February 1981 $1.21 $2.21
January 1981 $1.23 $2.22
December 1980 $1.46 $2.63
November 1980 $1.57 $2.84
October 1980 $1.46 $2.62
September 1980 $1.34 $2.41
August 1980 $1.29 $2.33
July 1980 $1.21 $2.19
June 1980 $1.26 $2.26
May 1980 $1.27 $2.29
April 1980 $1.18 $2.13
March 1980 $1.07 $1.93

ADM

List: Champions

Price: 51.88USD

52 week range price:
28.92
50.03

Dividend Yield: 2.78%

5-year range yield:
2.13%
4.14%

Payout Ratio: 44.31%

Payout Ratio Range:
18.97%
59.20%

Dividend Per Share: 1.40 USD

Earnings Per Share: 3.16 USD

Future Ex-Dividend Date: -

P/E Ratio: 15.46

Exchange: NYQ

Sector: Consumer Non-Durables

Industry: Packaged Foods

Volume: 2.6 million

Ebitda: 867.0 million

Market Capitalization: 27.1 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 38

DGR3: 5.28%

DGR5: 7.93%

DGR10: 9.77%

DGR20: 11.13%

Links: