Archer Daniels Midland Stock Price History (NYSE:ADM)

Add to My Stocks
$44 $0.31 (0.7%) ADM stock closing price Dec 02, 2016 (Closing)

Archer Daniels Midland stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Archer Daniels Midland P/E ratio data for the stock. The Archer Daniels Midland stock price history chart shows that the stock price was at a low of 15.29 on 09 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0244.4244.7543.9244.00328997816.670.42
2016-12-0143.1544.4043.1544.31398386616.780.42
2016-11-3042.8643.4742.8543.23352934316.380.41
2016-11-2943.1743.2542.6142.77320389316.200.40
2016-11-2543.4743.5743.2443.55177668716.500.41
2016-11-2343.5743.6442.9243.25413863116.380.41
2016-11-2243.8643.9243.2143.51273356416.480.41
2016-11-2143.3843.9743.3843.65272771516.530.41
2016-11-1842.9243.6142.9243.49328986116.470.41
2016-11-1743.2843.3542.7643.00359543916.290.41
2016-11-1643.6843.6842.7643.26343591016.390.41
2016-11-1542.8643.5242.8543.49429280416.470.41
2016-11-1441.5742.9741.4442.88513973416.240.41
2016-11-1143.5743.7941.6041.73700453615.810.39
2016-11-1046.4246.5745.0545.18395986417.110.43
2016-11-0946.8446.9245.0746.28537256817.530.44
2016-11-0847.0547.8846.9347.72313198518.080.45
2016-11-0747.4847.5946.9347.05342594717.820.44
2016-11-0447.3847.5546.8946.92280408017.770.44
2016-11-0347.0547.8747.0547.43437648817.970.45
2016-11-0246.7547.8846.6647.26622104317.900.45
2016-11-0145.3747.3445.3646.75970599018.930.44
2016-10-3143.7044.2043.5143.57386730317.640.41
2016-10-2843.1743.9643.1043.59262857717.650.41
2016-10-2743.3743.4242.7643.08215668317.440.41
2016-10-2642.4243.4542.3143.28285631017.520.41
2016-10-2542.6242.8342.3842.53187956117.220.40
2016-10-2442.6042.9742.3742.51132433017.210.40
2016-10-2141.9242.4341.6142.32172173417.130.40
2016-10-2042.1242.5141.9942.18204477617.080.40
2016-10-1941.9642.2741.4942.22179761117.090.40
2016-10-1842.2442.3841.9741.98214368817.000.40
2016-10-1742.1342.3041.7941.85205473116.940.39
2016-10-1442.4242.8542.1342.13179004217.060.40
2016-10-1341.9642.5341.6342.25215556117.110.40
2016-10-1242.3242.6542.1042.39182378317.160.40
2016-10-1143.1743.2842.0742.34231655917.140.40
2016-10-1042.9143.3242.8643.27188586217.520.41
2016-10-0743.2043.2642.4942.65178248217.270.40
2016-10-0643.0743.4643.0343.16243386017.470.41
2016-10-0542.7943.4642.6643.27262967117.520.41
2016-10-0442.8043.5242.7042.79334355417.320.40
2016-10-0341.9842.9741.9542.90302458717.370.40
2016-09-3041.7042.3941.5942.17284845817.070.40
2016-09-2941.8142.1641.3841.53214624516.810.39
2016-09-2841.8942.1141.4341.85265175916.940.39
2016-09-2741.6541.9041.3641.89236374816.960.39
2016-09-2642.2842.3141.8741.90154043016.960.39
2016-09-2342.7642.9342.4742.47187611717.190.40
2016-09-2243.0843.3242.7742.98309485817.400.41
2016-09-2142.3243.0142.3242.81307213917.330.40
2016-09-2042.3942.3941.9442.15238115217.070.40
2016-09-1942.2542.5042.1242.18160675917.080.40
2016-09-1641.9942.0741.7342.03310552017.020.40
2016-09-1541.9442.3741.7542.28226444417.120.40
2016-09-1442.0542.5041.7741.98268211017.000.40
2016-09-1342.6642.7441.9042.00269357117.000.40
2016-09-1241.9143.0741.5442.96261908717.390.40
2016-09-0942.8242.9542.0242.02308831217.010.40
2016-09-0843.8743.8943.1743.24282189317.510.41
2016-09-0743.7644.0443.6644.02204823417.820.41
2016-09-0643.8544.0043.4943.94167137917.790.41
2016-09-0243.3743.8343.3743.82201121617.740.41
2016-09-0143.6843.7642.9243.14227491317.470.41
2016-08-3143.2443.8143.0343.76321162417.720.41
2016-08-3042.8943.3942.8743.21230169817.490.41
2016-08-2942.6143.0142.2842.84173540417.340.40
2016-08-2642.8443.0042.1942.39197721917.160.40
2016-08-2543.2243.2242.5042.56287229017.230.40
2016-08-2444.0344.0343.1943.32189907617.540.41
2016-08-2343.9944.4343.9044.12203327617.860.42
2016-08-2243.4443.8343.2943.80195234817.730.41
2016-08-1943.4043.6443.1743.48212039517.600.41
2016-08-1843.6943.9643.5143.57205350617.640.41
2016-08-1743.4743.7043.1643.63218314817.660.41
2016-08-1643.5543.7643.4143.47162357517.600.41
2016-08-1543.5644.1343.4943.77184758117.720.41
2016-08-1243.8544.2043.5444.07217732117.840.42
2016-08-1144.4044.4343.7443.93228425917.790.41
2016-08-1044.4844.8244.1644.31174197717.940.42
2016-08-0944.6444.7344.2344.38207714017.970.42
2016-08-0844.5745.0544.4344.52223442318.020.42
2016-08-0543.8244.6043.7144.45283950918.000.42
2016-08-0444.3744.4943.4243.74284376817.710.41
2016-08-0343.4543.9342.9143.93318204017.790.41
2016-08-0243.4344.6142.8843.45471816716.650.40
2016-08-0144.5844.7443.7044.24454943316.950.41
2016-07-2944.7445.3944.7445.08483415117.270.42
2016-07-2844.0245.0043.8044.94428256717.220.42
Get more Data

Archer Daniels Midland Stock Chart

View ADM PE ratio, PS ratio stocks charts and compare with peers.
ADM Chart
Note: Compare Archer Daniels Midland stock price history with the index and industry peers.

Archer Daniels Midland Historical Prices: Past 5 years

Max Stock Price 53.71 Dec 03,2014
Min Stock Price 24.48 Nov 15,2012
Avg Stock Price 39.12

Archer Daniels Midland Historical PE ratio: Past 5 years

Max PE Ratio 24.04 Aug 05,2014
Min PE Ratio 8.37 Dec 19,2011
Avg PE Ratio 17.25

Archer Daniels Midland Historical PS ratio: Past 5 years

Max PS Ratio 0.5 May 14,2015
Min PS Ratio 0.18 Nov 14,2012
Avg PS Ratio 0.32

ADM Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)56.51.49 (2.57%)
Cp Pokphand (CPKPY)2.940.06 (2%)
Associated British Foods (ASBFY)33.160.85 (2.63%)
Wilmar International (WLMIY)25.220.22 (0.86%)
Chs (CHSCP)31.410.24 (0.77%)
Bunge (BG)69.120.88 (1.26%)
Mitsubishi (MSBHY)44.220.31 (0.71%)

Archer Daniels Midland historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Archer Daniels Midland stock analysis. Archer Daniels Midland stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 44 and 3289978 shares of ADM were traded on 02 Dec, 2016. Archer Daniels Midland historical P/S ratio was at a high of 0.82 on 11 May, 2006 and a low of 0.14 on 09 Oct, 2008. .