Archer-Daniels-Midland Company - Price History

Monthly price history for ADM (Archer-Daniels-Midland Company)

DateAdjusted priceReal price
June 2024 $59.91 $59.91
May 2024 $62.44 $62.44
April 2024 $58.18 $58.66
March 2024 $62.30 $62.81
February 2024 $52.68 $53.11
January 2024 $54.61 $55.58
December 2023 $70.96 $72.22
November 2023 $72.45 $73.73
October 2023 $69.89 $71.57
September 2023 $73.65 $75.42
August 2023 $77.44 $79.30
July 2023 $82.53 $84.96
June 2023 $73.40 $75.56
May 2023 $68.63 $70.65
April 2023 $75.40 $78.08
March 2023 $76.92 $79.66
February 2023 $76.86 $79.60
January 2023 $79.57 $82.85
December 2022 $89.17 $92.85
November 2022 $93.64 $97.50
October 2022 $92.74 $96.98
September 2022 $76.93 $80.45
August 2022 $84.05 $87.89
July 2022 $78.78 $82.77
June 2022 $73.86 $77.60
May 2022 $86.45 $90.82
April 2022 $84.86 $89.56
March 2022 $85.52 $90.26
February 2022 $74.33 $78.45
January 2022 $70.69 $75
December 2021 $63.70 $67.59
November 2021 $58.63 $62.21
October 2021 $60.21 $64.24
September 2021 $56.25 $60.01
August 2021 $56.24 $60
July 2021 $55.64 $59.72
June 2021 $56.46 $60.60
May 2021 $61.99 $66.53
April 2021 $58.50 $63.13
March 2021 $52.82 $57
February 2021 $52.43 $56.58
January 2021 $46.02 $50.01
December 2020 $46.39 $50.41
November 2020 $45.80 $49.77
October 2020 $42.24 $46.24
September 2020 $42.47 $46.49
August 2020 $40.89 $44.76
July 2020 $38.81 $42.83
June 2020 $36.16 $39.90
May 2020 $35.62 $39.31
April 2020 $33.32 $37.14
March 2020 $31.56 $35.18
February 2020 $33.78 $37.65
January 2020 $39.84 $44.76
December 2019 $41.26 $46.35
November 2019 $38.21 $42.93
October 2019 $37.12 $42.04
September 2019 $36.26 $41.07
August 2019 $33.59 $38.05
July 2019 $35.93 $41.08
June 2019 $35.68 $40.80
May 2019 $33.52 $38.32
April 2019 $38.67 $44.60
March 2019 $37.40 $43.13
February 2019 $36.85 $42.50
January 2019 $38.61 $44.90
December 2018 $35.23 $40.97
November 2018 $39.57 $46.02
October 2018 $40.33 $47.25
September 2018 $42.91 $50.27
August 2018 $43.02 $50.40
July 2018 $40.92 $48.26
June 2018 $38.86 $45.83
May 2018 $37.07 $43.72
April 2018 $38.19 $45.38
March 2018 $36.49 $43.37
February 2018 $34.94 $41.52
January 2018 $35.86 $42.95
December 2017 $33.46 $40.08
November 2017 $33.30 $39.88
October 2017 $33.85 $40.87
September 2017 $35.21 $42.51
August 2017 $34.22 $41.32
July 2017 $34.67 $42.18
June 2017 $34.01 $41.38
May 2017 $34.18 $41.58
April 2017 $37.32 $45.75
March 2017 $37.55 $46.04
February 2017 $38.31 $46.97
January 2017 $35.84 $44.26
December 2016 $36.97 $45.65
November 2016 $35.01 $43.23
October 2016 $35.05 $43.57
September 2016 $33.92 $42.17
August 2016 $35.20 $43.76
July 2016 $36.02 $45.08
June 2016 $34.27 $42.89
May 2016 $34.17 $42.77
April 2016 $31.66 $39.94
March 2016 $28.78 $36.31
February 2016 $27.71 $34.96
January 2016 $27.76 $35.35
December 2015 $28.81 $36.68
November 2015 $28.66 $36.49
October 2015 $35.60 $45.66
September 2015 $32.31 $41.45
August 2015 $35.07 $44.99
July 2015 $36.75 $47.42
June 2015 $37.37 $48.22
May 2015 $40.96 $52.85
April 2015 $37.68 $48.88
March 2015 $36.54 $47.40
February 2015 $36.91 $47.88
January 2015 $35.73 $46.63
December 2014 $39.85 $52
November 2014 $40.37 $52.68
October 2014 $35.85 $47
September 2014 $38.98 $51.10
August 2014 $38.03 $49.86
July 2014 $35.22 $46.40
June 2014 $33.48 $44.11
May 2014 $34.11 $44.94
April 2014 $33.02 $43.73
March 2014 $32.76 $43.39
February 2014 $30.65 $40.60
January 2014 $29.63 $39.48
December 2013 $32.57 $43.40
November 2013 $30.21 $40.25
October 2013 $30.56 $40.90
September 2013 $27.52 $36.84
August 2013 $26.30 $35.21
July 2013 $27.10 $36.47
June 2013 $25.20 $33.91
May 2013 $23.95 $32.23
April 2013 $25.08 $33.94
March 2013 $24.93 $33.73
February 2013 $23.55 $31.86
January 2013 $20.96 $28.53
December 2012 $20.12 $27.39
November 2012 $19.61 $26.70
October 2012 $19.58 $26.84
September 2012 $19.83 $27.18
August 2012 $19.52 $26.75
July 2012 $18.90 $26.09
June 2012 $21.39 $29.52
May 2012 $23.10 $31.88
April 2012 $22.22 $30.83
March 2012 $22.82 $31.66
February 2012 $22.49 $31.20
January 2012 $20.52 $28.63
December 2011 $20.50 $28.60
November 2011 $21.59 $30.12
October 2011 $20.62 $28.94
September 2011 $17.68 $24.81
August 2011 $20.29 $28.48
July 2011 $21.52 $30.38
June 2011 $21.36 $30.15
May 2011 $22.96 $32.41
April 2011 $26.10 $37.02
March 2011 $25.38 $36.01
February 2011 $26.21 $37.18
January 2011 $22.93 $32.67
December 2010 $21.11 $30.08
November 2010 $20.35 $28.99
October 2010 $23.27 $33.32
September 2010 $22.29 $31.92
August 2010 $21.52 $30.81
July 2010 $19.01 $27.36
June 2010 $17.94 $25.82
May 2010 $17.56 $25.27
April 2010 $19.31 $27.94
March 2010 $19.97 $28.90
February 2010 $20.29 $29.36
January 2010 $20.60 $29.97
December 2009 $21.53 $31.31
November 2009 $21.18 $30.81
October 2009 $20.62 $30.12
September 2009 $20 $29.22
August 2009 $19.74 $28.83
July 2009 $20.51 $30.12
June 2009 $18.23 $26.77
May 2009 $18.74 $27.52
April 2009 $16.67 $24.62
March 2009 $18.81 $27.78
February 2009 $18.05 $26.66
January 2009 $18.45 $27.38
December 2008 $19.43 $28.83
November 2008 $18.45 $27.38
October 2008 $13.90 $20.73
September 2008 $14.69 $21.91
August 2008 $17.07 $25.46
July 2008 $19.10 $28.63
June 2008 $22.51 $33.75
May 2008 $26.48 $39.70
April 2008 $29.30 $44.06
March 2008 $27.37 $41.16
February 2008 $29.99 $45.10
January 2008 $29.16 $43.98
December 2007 $30.78 $46.43
November 2007 $24.10 $36.35
October 2007 $23.65 $35.78
September 2007 $21.86 $33.08
August 2007 $22.27 $33.70
July 2007 $22.13 $33.60
June 2007 $21.80 $33.09
May 2007 $23.08 $35.04
April 2007 $25.41 $38.70
March 2007 $24.10 $36.70
February 2007 $22.55 $34.35
January 2007 $20.94 $32
December 2006 $20.92 $31.96
November 2006 $22.97 $35.10
October 2006 $25.13 $38.50
September 2006 $24.72 $37.88
August 2006 $26.87 $41.17
July 2006 $28.64 $44
June 2006 $26.88 $41.28
May 2006 $27.06 $41.57
April 2006 $23.60 $36.34
March 2006 $21.86 $33.65
February 2006 $20.60 $31.72
January 2006 $20.40 $31.50
December 2005 $15.97 $24.66
November 2005 $15.26 $23.57
October 2005 $15.72 $24.37
September 2005 $15.91 $24.66
August 2005 $14.52 $22.51
July 2005 $14.74 $22.94
June 2005 $13.74 $21.38
May 2005 $12.75 $19.85
April 2005 $11.51 $17.99
March 2005 $15.72 $24.58
February 2005 $15.42 $24.10
January 2005 $15.43 $24.20
December 2004 $14.22 $22.31
November 2004 $13.52 $21.20
October 2004 $12.30 $19.37
September 2004 $10.78 $16.98
August 2004 $10.14 $15.97
July 2004 $9.76 $15.43
June 2004 $10.61 $16.78
May 2004 $10.51 $16.63
April 2004 $11.05 $17.56
March 2004 $10.62 $16.87
February 2004 $10.82 $17.20
January 2004 $9.81 $15.66
December 2003 $9.54 $15.22
November 2003 $8.95 $14.29
October 2003 $8.95 $14.35
September 2003 $8.18 $13.11
August 2003 $8.65 $13.87
July 2003 $8.16 $13.14
June 2003 $8 $12.87
May 2003 $7.44 $11.97
April 2003 $6.84 $11.08
March 2003 $6.67 $10.80
February 2003 $6.73 $10.90
January 2003 $7.41 $12.05
December 2002 $7.62 $12.40
November 2002 $8.19 $13.33
October 2002 $8.34 $13.62
September 2002 $7.66 $12.51
August 2002 $7.46 $12.19
July 2002 $7.12 $11.70
June 2002 $7.79 $12.79
May 2002 $8.86 $14.55
April 2002 $8.05 $13.27
March 2002 $8.45 $13.93
February 2002 $8.40 $13.85
January 2002 $8.43 $13.94
December 2001 $8.67 $14.35
November 2001 $9.30 $15.39
October 2001 $8.39 $13.93
September 2001 $7.58 $12.59
August 2001 $8.09 $13.43
July 2001 $7.65 $13.39
June 2001 $7.46 $13.05
May 2001 $7.72 $13.50
April 2001 $6.78 $11.91
March 2001 $7.49 $13.15
February 2001 $8.57 $15.05
January 2001 $8.50 $14.93
December 2000 $8.51 $15
November 2000 $7.24 $12.75
October 2000 $6.21 $11
September 2000 $4.87 $8.62
August 2000 $4.98 $8.81
July 2000 $5.02 $9.38
June 2000 $5.25 $9.81
May 2000 $6.39 $11.94
April 2000 $5.29 $9.94
March 2000 $5.49 $10.31
February 2000 $5.36 $10.06
January 2000 $6.23 $11.75
December 1999 $6.43 $12.12
November 1999 $6.56 $12.38
October 1999 $6.47 $12.25
September 1999 $6.40 $12.12
August 1999 $6.87 $13
July 1999 $6.99 $13.94
June 1999 $7.74 $15.44
May 1999 $7.52 $15
April 1999 $7.50 $15
March 1999 $7.34 $14.69
February 1999 $7.56 $15.12
January 1999 $7.53 $15.12
December 1998 $8.53 $17.12
November 1998 $9.15 $18.38
October 1998 $8.29 $16.69
September 1998 $8.32 $16.75
August 1998 $7.45 $15
July 1998 $8.08 $17.12
June 1998 $9.14 $19.38
May 1998 $8.93 $18.94
April 1998 $10.11 $21.50
March 1998 $10.32 $21.94
February 1998 $10.56 $22.44
January 1998 $9.88 $21.06
December 1997 $10.18 $21.69
November 1997 $10.03 $21.38
October 1997 $10.42 $22.25
September 1997 $11.21 $23.94
August 1997 $10.13 $21.62
July 1997 $10.01 $22.50
June 1997 $10.46 $23.50
May 1997 $8.90 $20
April 1997 $8.16 $18.38
March 1997 $7.93 $17.88
February 1997 $8.21 $18.50
January 1997 $8.74 $19.75
December 1996 $9.74 $22
November 1996 $9.74 $22
October 1996 $9.66 $21.88
September 1996 $8.50 $19.25
August 1996 $7.84 $17.75
July 1996 $7.45 $17.75
June 1996 $8.02 $19.12
May 1996 $8.18 $19.50
April 1996 $7.90 $18.88
March 1996 $7.69 $18.38
February 1996 $8.05 $19.25
January 1996 $7.95 $19
December 1995 $7.51 $18
November 1995 $7.20 $17.25
October 1995 $6.66 $16
September 1995 $6.40 $15.38
August 1995 $6.92 $16.62
July 1995 $6.53 $16.50
June 1995 $7.37 $18.62
May 1995 $7.32 $18.50
April 1995 $7.21 $18.25
March 1995 $7.36 $18.62
February 1995 $7.46 $18.88
January 1995 $7.95 $20.12
December 1994 $8.14 $20.62
November 1994 $7.27 $27.62
October 1994 $7.53 $28.62
September 1994 $6.83 $26
August 1994 $6.77 $25.75
July 1994 $6.16 $24.62
June 1994 $5.84 $23.38
May 1994 $6.03 $24.12
April 1994 $5.74 $23
March 1994 $5.99 $24
February 1994 $6.40 $25.62
January 1994 $6.62 $26.50
December 1993 $5.68 $22.75
November 1993 $5.55 $22.25
October 1993 $5.73 $23
September 1993 $5.58 $22.38
August 1993 $5.73 $23
July 1993 $5.57 $23.50
June 1993 $5.60 $23.62
May 1993 $5.66 $23.88
April 1993 $5.92 $25
March 1993 $6.10 $25.75
February 1993 $6.28 $26.50
January 1993 $6.21 $26.25
December 1992 $6.27 $26.50
November 1992 $6.45 $27.25
October 1992 $6.24 $26.38
September 1992 $5.88 $24.88
August 1992 $5.79 $24.50
July 1992 $6.13 $27.25
June 1992 $5.32 $23.62
May 1992 $5.79 $25.75
April 1992 $5.45 $24.25
March 1992 $5.93 $26.38
February 1992 $6.60 $29.38
January 1992 $6.68 $29.75
December 1991 $7.44 $33.12
November 1991 $6.15 $27.38
October 1991 $6.14 $27.38
September 1991 $5.75 $25.62
August 1991 $5.78 $25.75
July 1991 $5.34 $25
June 1991 $5.04 $23.62
May 1991 $4.80 $22.50
April 1991 $4.88 $22.88
March 1991 $4.69 $22
February 1991 $4.74 $22.25
January 1991 $4.34 $20.38
December 1990 $4.84 $22.75
November 1990 $4.92 $23.12
October 1990 $4.73 $22.25
September 1990 $5 $23.50
August 1990 $4.89 $23
July 1990 $5.09 $25.12
June 1990 $5.19 $25.62
May 1990 $5.36 $26.50
April 1990 $4.76 $23.50
March 1990 $4.60 $22.75
February 1990 $4.25 $21
January 1990 $4.04 $20
December 1989 $4.67 $23.12
November 1989 $4.32 $32.12
October 1989 $4.04 $30
September 1989 $4.26 $31.62
August 1989 $4.16 $30.88
July 1989 $4.22 $31.31
June 1989 $3.65 $27.14
May 1989 $3.65 $27.14
April 1989 $3.43 $25.48
March 1989 $3.04 $22.62
February 1989 $2.92 $21.67
January 1989 $3.01 $22.38
December 1988 $2.68 $19.88
November 1988 $2.56 $19.05
October 1988 $2.72 $20.24
September 1988 $2.50 $18.57
August 1988 $2.37 $17.62
July 1988 $2.50 $18.59
June 1988 $2.47 $18.37
May 1988 $2.64 $19.62
April 1988 $2.75 $20.41
March 1988 $2.44 $18.14
February 1988 $2.53 $18.82
January 1988 $2.41 $17.91
December 1987 $2.60 $19.27
November 1987 $2.27 $16.89
October 1987 $2.35 $17.46
September 1987 $3.24 $24.04
August 1987 $3.16 $23.47
July 1987 $2.98 $22.14
June 1987 $2.85 $21.16
May 1987 $2.44 $18.14
April 1987 $2.28 $16.95
March 1987 $2.28 $16.95
February 1987 $2.21 $16.41
January 1987 $2.12 $15.76
December 1986 $2.14 $15.87
November 1986 $2.47 $18.36
October 1986 $2.31 $17.17
September 1986 $2.06 $15.33
August 1986 $2.43 $18.03
July 1986 $2.04 $15.12
June 1986 $2.02 $15.01
May 1986 $2.10 $23.34
April 1986 $1.96 $21.80
March 1986 $2.20 $24.48
February 1986 $2.07 $23.04
January 1986 $2.04 $22.73
December 1985 $1.92 $21.39
November 1985 $1.81 $20.16
October 1985 $1.66 $18.51
September 1985 $1.52 $16.97
August 1985 $1.55 $17.28
July 1985 $1.55 $17.24
June 1985 $1.70 $19
May 1985 $1.58 $17.63
April 1985 $1.43 $15.96
March 1985 $1.48 $16.55
February 1985 $1.38 $15.38
January 1985 $1.48 $16.55
December 1984 $1.34 $14.98
November 1984 $1.28 $14.30
October 1984 $1.14 $2.16
September 1984 $1.20 $2.28
August 1984 $1.25 $2.39
July 1984 $1.04 $1.98
June 1984 $1.14 $2.17
May 1984 $1.03 $1.97
April 1984 $1.15 $2.20
March 1984 $1.24 $2.37
February 1984 $1.28 $2.45
January 1984 $1.46 $2.80
December 1983 $1.28 $2.46
November 1983 $1.40 $2.69
October 1983 $1.52 $2.91
September 1983 $1.43 $2.74
August 1983 $1.36 $2.62
July 1983 $1.33 $2.55
June 1983 $1.54 $2.96
May 1983 $1.56 $3
April 1983 $1.39 $2.68
March 1983 $1.27 $2.45
February 1983 $1.35 $2.61
January 1983 $1.32 $2.55
December 1982 $1.31 $2.52
November 1982 $1.18 $2.27
October 1982 $1.05 $2.02
September 1982 $1.02 $1.96
August 1982 $0.90 $1.73
July 1982 $0.77 $1.48
June 1982 $0.78 $1.51
May 1982 $0.85 $1.63
April 1982 $0.94 $1.82
March 1982 $0.92 $1.77
February 1982 $0.93 $1.79
January 1982 $1.06 $2.05
December 1981 $1.12 $2.15
November 1981 $0.99 $1.91
October 1981 $0.91 $1.76
September 1981 $0.85 $1.63
August 1981 $0.97 $1.87
July 1981 $1.05 $2.02
June 1981 $0.99 $1.91
May 1981 $1.07 $2.06
April 1981 $1.10 $2.11
March 1981 $1.11 $2.14
February 1981 $1.15 $2.21
January 1981 $1.15 $2.22
December 1980 $1.37 $2.63
November 1980 $1.47 $2.84
October 1980 $1.36 $2.62
September 1980 $1.25 $2.41
August 1980 $1.21 $2.33
July 1980 $1.14 $2.19
June 1980 $1.17 $2.26
May 1980 $1.19 $2.29
April 1980 $1.10 $2.13
March 1980 $1 $1.93

ADM

List: Champions

Price: $59.91

52 week price:
50.72
87.30

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.14%

Forward Dividend Yield: 3.34%

Payout Ratio: 34.90%

Payout Ratio Range:
18.97%
59.20%

Dividend Per Share: 2.00 USD

Earnings Per Share: 5.73 USD

P/E Ratio: 10.79

Exchange: NYQ

Sector: Consumer Defensive

Industry: Farm Products

Volume: 5.7 million

Ebitda: 867.0 million

Market Capitalization: 30.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 7.10%

DGR5: 5.68%

DGR10: 8.09%

DGR20: 9.44%

Links: