Archer Daniels Midland Stock Price History, ADM Historical Prices

Add to My Stocks
$42.57 $0.81 (1.94%) ADM stock closing price Feb 23, 2018 (Closing)

The 10 year data of Archer Daniels Midland stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Archer Daniels Midland price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Archer Daniels Midland stock price history chart shows that the stock price reached a high of $53.71 on Dec 03, 2014, and a low of $30.51 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 41.88 42.67 41.7 42.57 2,782,724 15.2 0.4
2018-02-22 42.33 42.35 41.67 41.76 3,367,779 14.91 0.39
2018-02-21 42.5 42.8 42.12 42.12 3,960,602 15.04 0.39
2018-02-20 42.79 43.18 42.3 42.57 4,532,874 15.2 0.4
2018-02-16 42.74 43.43 42.63 43.13 3,062,382 15.4 0.4
2018-02-15 42.18 43.2 42 43.2 3,873,122 15.43 0.4
2018-02-14 40.91 41.95 40.72 41.82 3,644,358 14.94 0.39
2018-02-13 41.1 41.42 40.97 41.34 2,449,920 14.76 0.38
2018-02-12 41.65 41.74 40.37 41.27 6,433,474 14.74 0.38
2018-02-09 41.76 41.82 40.62 41.49 5,540,553 19.39 0.39
2018-02-08 42.4 42.4 41.34 41.35 4,495,168 19.32 0.38
2018-02-07 42.31 43.05 42.17 42.19 4,587,806 19.72 0.39
2018-02-06 40.21 42.25 40.2 42 5,847,141 19.63 0.39
2018-02-05 42.24 42.54 40.51 40.6 5,039,907 18.97 0.38
2018-02-02 42.04 42.13 41.4 41.43 3,010,506 19.36 0.38
2018-02-01 42.77 42.99 42.3 42.46 2,921,389 19.84 0.39
2018-01-31 42.68 43.22 42.52 42.95 5,210,622 20.07 0.4
2018-01-30 42.84 43.12 42.24 42.48 2,885,681 19.85 0.39
2018-01-29 43.38 43.5 43.1 43.11 2,457,325 20.15 0.4
2018-01-26 42.9 43.69 42.61 43.59 4,052,688 20.37 0.4
2018-01-25 43.28 43.4 42.81 42.89 3,223,908 20.04 0.4
2018-01-24 42.69 43.2 42.49 42.84 4,105,624 20.02 0.4
2018-01-23 42.35 42.84 42.27 42.61 3,915,158 19.91 0.4
2018-01-22 41.18 42.77 41.15 42.75 7,332,710 19.98 0.4
2018-01-19 40.51 41.33 39.92 40.96 5,232,864 19.14 0.38
2018-01-18 40.88 40.88 40.43 40.48 2,529,791 18.92 0.38
2018-01-17 40.91 41 40.17 40.91 3,833,948 19.12 0.38
2018-01-16 40.58 40.96 40.53 40.78 5,283,943 19.06 0.38
2018-01-12 40.56 40.69 40.21 40.5 2,810,892 18.93 0.38
2018-01-11 40.06 40.71 40.01 40.56 3,348,098 18.95 0.38
2018-01-10 40.05 40.18 39.28 39.91 3,716,829 18.65 0.37
2018-01-09 40.19 40.6 40.12 40.22 2,778,023 18.79 0.37
2018-01-08 40.08 40.18 39.77 40.09 3,617,473 18.73 0.37
2018-01-05 40.56 40.7 40.05 40.18 2,812,940 18.78 0.37
2018-01-04 39.86 40.52 39.83 40.45 3,663,304 18.9 0.38
2018-01-03 40.15 40.17 39.75 39.78 2,815,218 18.59 0.37
2018-01-02 40.2 40.2 39.62 40.09 3,670,758 18.73 0.37
2017-12-29 40.15 40.4 40.03 40.08 2,486,985 18.73 0.37
2017-12-28 40.21 40.29 40.04 40.27 1,629,966 18.82 0.37
2017-12-27 40.34 40.42 40.09 40.24 1,289,620 18.8 0.37
2017-12-26 40.22 40.5 40.17 40.26 1,301,973 18.81 0.37
2017-12-22 40.15 40.41 40.09 40.19 1,728,787 18.78 0.37
2017-12-21 40 40.3 39.79 40.09 2,628,182 18.73 0.37
2017-12-20 40.27 40.27 39.78 39.87 3,053,120 18.63 0.37
2017-12-19 40.49 40.55 40.13 40.13 2,913,787 18.75 0.37
2017-12-18 40.67 40.7 40.18 40.22 3,431,788 18.79 0.37
2017-12-15 39.94 40.96 39.78 40.56 9,689,797 18.95 0.38
2017-12-14 39.92 40.12 39.52 39.57 4,410,144 18.49 0.37
2017-12-13 41.69 41.7 39.95 40.05 5,374,077 18.72 0.37
2017-12-12 41.95 42.22 41.75 41.77 3,808,469 19.52 0.39
2017-12-11 41.4 41.91 41.3 41.9 2,604,869 19.58 0.39
2017-12-08 41.33 41.53 41.12 41.51 2,396,307 19.4 0.39
2017-12-07 41.27 41.81 41.04 41.31 3,667,805 19.3 0.38
2017-12-06 40.93 41.31 40.85 41.22 2,704,417 19.26 0.38
2017-12-05 41.36 41.5 40.77 40.84 2,950,737 19.08 0.38
2017-12-04 40.92 41.32 40.66 41.2 2,661,736 19.25 0.38
2017-12-01 39.96 40.85 39.74 40.83 3,913,239 19.08 0.38
2017-11-30 39.86 40.15 39.68 39.88 5,802,978 18.64 0.37
2017-11-29 39.3 39.92 39.21 39.77 2,094,116 18.58 0.37
2017-11-28 38.99 39.14 38.92 39.09 2,101,009 18.27 0.36
2017-11-27 39.16 39.21 38.86 39.07 2,453,351 18.26 0.36
2017-11-24 39.39 39.39 39.1 39.14 722,686 18.29 0.36
2017-11-23 0 0 0 39.24 0 - -
2017-11-22 39.33 39.5 39.16 39.24 1,876,408 18.34 0.36
2017-11-21 39.27 39.6 39.26 39.34 2,105,616 18.38 0.37
2017-11-20 39.37 39.42 39.1 39.2 2,965,658 18.32 0.36
2017-11-17 39.05 39.5 39.05 39.42 2,608,471 18.42 0.37
2017-11-16 38.98 39.29 38.65 39.19 3,283,751 18.31 0.36
2017-11-15 39.26 39.8 38.59 38.96 3,783,159 18.21 0.36
2017-11-14 39.72 40.66 39.7 39.79 4,733,069 18.59 0.37
2017-11-13 39.93 40.02 39.7 39.74 2,524,220 18.57 0.37
2017-11-10 39.49 39.96 39.45 39.93 2,591,397 18.66 0.37
2017-11-09 39.69 40.15 39.51 39.6 3,933,849 18.51 0.37
2017-11-08 39.65 39.81 39.54 39.8 3,273,446 18.6 0.37
2017-11-07 39.27 39.57 39.22 39.54 4,562,835 18.48 0.37
2017-11-06 39.73 39.84 39.1 39.27 2,881,964 18.35 0.36
2017-11-03 40.13 40.19 39.65 39.78 3,157,903 18.59 0.37
2017-11-02 40.5 40.98 40.09 40.16 3,717,057 18.77 0.37
2017-11-01 40.97 41.11 40.08 40.62 7,011,630 18.98 0.38
2017-10-31 41 41.59 39.95 40.87 8,963,813 17.17 0.38
2017-10-30 42.91 43.09 42.6 42.81 3,280,717 17.99 0.39
2017-10-27 42.97 43.13 42.58 43.07 2,682,306 18.1 0.4
2017-10-26 43.67 43.77 42.98 43.01 3,256,893 18.07 0.4
2017-10-25 43.6 43.6 42.9 43.44 2,229,818 18.25 0.4
2017-10-24 43.57 43.98 43.54 43.73 2,746,887 18.37 0.4
2017-10-23 43.5 43.67 43.38 43.57 2,244,438 18.31 0.4
2017-10-20 43.43 43.5 43.26 43.49 2,024,026 18.27 0.4
2017-10-19 43.17 43.32 42.88 43.31 2,126,126 18.2 0.4
2017-10-18 43.67 43.85 43.29 43.31 1,995,522 18.2 0.4
Get more Data

Archer Daniels Midland Stock History 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 Stock Price History: Past 5 years

Max Stock Price53.71Dec 03,2014
Min Stock Price30.51Jan 19,2016
Avg Stock Price42.49

Archer Daniels Midland Historical PE ratio: Past 5 years

Max PE Ratio24.04Aug 05,2014
Min PE Ratio11.69Feb 29,2016
Avg PE Ratio18.05

Archer Daniels Midland Historical PS ratio: Past 5 years

Max PS Ratio0.5May 14,2015
Min PS Ratio0.23Feb 25,2013
Avg PS Ratio0.36

ADM Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)47.61.58 (3.21%)
Cp Pokphand (CPKPY)1.940 (0%)
Bunge (BG)76.621.03 (1.36%)
Mitsubishi (MSBHY)55.930.27 (0.49%)
Ingredion (INGR)128.730.7 (0.55%)
Mgp Ingredients (MGPI)86.652.47 (2.93%)
Mitsubishi (MSBHY)55.930.27 (0.49%)

Archer Daniels Midland share price history helps an investor analyze a company's history and do Archer Daniels Midland stock analysis . The price and volume changes on a daily basis is provided in the Archer Daniels Midland stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $42.57 and 2,782,724 shares of ADM were traded on Feb 23, 2018. The average P/S ratio was 0.36 as can be seen from Archer Daniels Midland stock history.