Archer-Daniels-Midland Co. - Price History
Monthly price history for ADM (Archer-Daniels-Midland Co.)
| Date | Adjusted price | Real 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:
Dividend Yield: 2.78%
5-year range yield:
Payout Ratio: 44.31%
Payout Ratio Range:
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 millionMarket 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%