Archer Daniels Midland Stock Price History, ADM Historical Prices

Add to My Stocks
$47.12 $0.13 (0.28%) ADM stock closing price Jul 20, 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
2018-07-20 47.37 47.37 46.9 47.12 2,533,089 16.19 0.43
2018-07-18 47.72 47.76 47.03 47.31 2,823,137 16.26 0.44
2018-07-17 47.19 47.94 47.12 47.72 3,405,101 16.4 0.44
2018-07-12 48 48.2 47.75 47.9 2,706,309 16.46 0.44
2018-07-11 48 48.26 47.68 47.85 2,556,071 16.44 0.44
2018-07-10 47.47 48.02 47.35 47.94 3,420,848 16.47 0.44
2018-07-09 47.61 47.61 46.95 47.27 3,410,299 16.24 0.44
2018-07-06 46.38 46.9 46.33 46.71 2,340,973 16.05 0.43
2018-07-05 45.81 46.38 45.53 46.34 2,556,103 15.92 0.43
2018-07-03 45.36 45.97 45.32 45.66 1,507,954 15.69 0.42
2018-07-02 45.79 45.81 44.97 45.23 3,800,114 15.54 0.42
2018-06-29 46.2 46.42 45.82 45.83 3,162,940 15.75 0.42
2018-06-28 46.27 46.54 45.99 46.19 3,425,438 15.87 0.43
2018-06-27 46.2 46.79 45.95 46.27 3,368,940 15.9 0.43
2018-06-26 46.21 46.65 46.13 46.23 2,419,285 15.89 0.43
2018-06-25 46.53 46.78 46.07 46.26 2,174,789 15.9 0.43
2018-06-22 46.36 46.78 46.14 46.53 7,975,721 15.99 0.43
2018-06-21 46.21 46.31 45.88 46 3,685,311 15.81 0.42
2018-06-20 46.18 46.41 45.92 46.17 2,455,452 15.87 0.43
2018-06-19 45.93 46.16 45.48 46.07 3,737,707 15.83 0.42
2018-06-18 45.65 46.27 45.37 46.19 3,561,269 15.87 0.43
2018-06-15 45.1 46.1 45 46.03 7,740,376 15.82 0.42
2018-06-14 45.57 45.78 45.12 45.24 3,158,956 15.55 0.42
2018-06-13 45.16 45.3 44.9 45.28 2,922,441 15.56 0.42
2018-06-12 45.55 45.64 45.02 45.1 2,445,998 15.5 0.42
2018-06-11 44.95 45.67 44.95 45.51 3,190,835 15.64 0.42
2018-06-08 44.69 44.94 44.54 44.85 2,307,482 15.41 0.41
2018-06-07 44.6 45.1 44.5 44.69 3,709,689 15.36 0.41
2018-06-06 44.22 44.79 43.84 44.79 5,713,126 15.39 0.41
2018-06-05 44.35 44.54 44.18 44.23 3,906,781 15.2 0.41
2018-06-04 44.13 44.39 43.98 44.09 2,341,608 15.15 0.41
2018-06-01 43.84 44.02 43.64 43.82 4,260,973 15.06 0.4
2018-05-31 44.28 44.35 43.52 43.72 4,009,740 15.02 0.4
2018-05-30 43.95 44.32 43.62 44.28 3,108,289 15.22 0.41
2018-05-29 44.32 44.44 43.67 43.79 4,072,066 15.05 0.4
2018-05-28 0 0 0 44.55 0 - -
2018-05-25 44.68 44.88 44.32 44.55 2,822,077 15.31 0.41
2018-05-24 44.79 44.89 44.38 44.81 4,680,143 15.4 0.41
2018-05-23 44.73 44.9 44.46 44.8 2,675,059 15.4 0.41
2018-05-22 45.32 45.4 44.81 44.91 2,082,156 15.43 0.41
2018-05-21 45.25 45.73 44.97 45.17 3,410,219 15.52 0.42
2018-05-18 44.65 45.16 44.65 45.02 3,560,582 15.47 0.41
2018-05-17 44.7 45.22 44.49 44.91 3,929,937 15.43 0.41
2018-05-16 44.32 44.75 44.21 44.52 3,497,168 15.3 0.41
2018-05-15 44.29 44.72 44.16 44.41 4,534,171 15.26 0.41
2018-05-14 44.1 44.56 44.05 44.42 4,516,518 15.27 0.41
2018-05-11 43.91 44.33 43.83 43.98 3,195,188 15.11 0.4
2018-05-10 43.85 44.23 43.72 43.9 2,778,920 15.09 0.4
2018-05-09 44.12 44.17 43.64 43.7 3,332,112 15.02 0.4
2018-05-08 43.77 44.65 43.63 43.95 4,788,300 15.1 0.4
2018-05-07 43.83 44.02 43.45 43.69 6,398,959 15.01 0.4
2018-05-04 43.44 44.13 43.35 43.86 4,056,747 15.07 0.4
2018-05-03 44.29 44.5 43.36 43.6 4,873,129 14.98 0.4
2018-05-02 45.17 45.46 44.25 44.43 5,756,768 15.27 0.41
2018-05-01 45.6 45.99 44.78 45.03 4,567,817 16.08 0.42
2018-04-30 46.15 46.18 45.22 45.38 6,682,082 16.21 0.42
2018-04-27 45.86 46.24 45.7 46.05 2,691,773 16.45 0.43
2018-04-26 45.83 45.99 45.55 45.85 3,510,438 16.38 0.43
2018-04-25 45.14 45.99 44.94 45.84 5,596,082 16.37 0.43
2018-04-24 45.51 45.73 44.86 45.16 3,590,329 16.13 0.42
2018-04-23 45.56 45.62 45.2 45.49 4,123,209 16.25 0.42
2018-04-20 45.96 46.25 45.05 45.5 4,382,951 16.25 0.42
2018-04-19 45.65 46.08 45.48 45.79 3,349,349 16.35 0.43
2018-04-18 45.78 45.78 45.42 45.65 2,351,688 16.3 0.42
2018-04-17 45.68 45.75 45.34 45.69 2,521,374 16.32 0.42
2018-04-16 45.5 45.68 45.26 45.47 2,811,524 16.24 0.42
2018-04-13 45.34 45.44 44.9 45.2 3,108,048 16.14 0.42
2018-04-12 44.33 45.41 44.22 45.3 4,983,347 16.18 0.42
2018-04-11 43.96 44.37 43.92 44.13 1,728,378 15.76 0.41
2018-04-10 44.6 44.79 43.87 44.14 4,486,499 15.76 0.41
2018-04-09 44.61 44.86 44.17 44.22 3,335,566 15.79 0.41
2018-04-06 44.2 44.75 43.97 44.33 6,447,961 15.83 0.41
2018-04-05 44.29 44.73 43.93 44.43 5,711,311 15.87 0.41
2018-04-04 42.58 44.1 42.46 43.9 6,910,907 15.68 0.41
2018-04-03 42.47 43.45 42.3 43.12 3,721,985 15.4 0.4
2018-04-02 43.33 43.45 41.91 42.27 3,020,104 15.1 0.39
2018-03-30 0 0 0 43.37 0 - -
2018-03-29 43.09 43.57 43 43.37 2,798,795 15.49 0.4
2018-03-28 42.75 43.09 42.49 42.8 4,171,927 15.29 0.4
2018-03-27 42.97 43.6 42.74 42.87 4,334,263 15.31 0.4
2018-03-26 42.33 42.89 42.17 42.83 2,573,788 15.3 0.4
2018-03-23 42 42.75 41.99 42.05 4,459,358 15.02 0.39
2018-03-22 42.45 42.85 41.87 41.94 2,645,536 14.98 0.39
2018-03-21 42.75 42.99 42.31 42.62 3,078,319 15.22 0.4
2018-03-20 43.14 43.26 42.6 42.97 2,133,722 15.35 0.4
2018-03-19 43.52 43.66 42.94 43.06 4,270,506 15.38 0.4
2018-03-16 43.35 43.89 43 43.5 10,091,062 15.54 0.4
2018-03-15 43.75 43.91 42.95 43.26 3,270,935 15.45 0.4
2018-03-14 44.3 44.36 43.54 43.77 3,268,248 15.63 0.41
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 Price43.39

Archer Daniels Midland Historical PE ratio: Past 5 years

Max PE Ratio24.04Aug 05,2014
Min PE Ratio11.69Feb 29,2016
Avg PE Ratio17.94

Archer Daniels Midland Historical PS ratio: Past 5 years

Max PS Ratio0.5May 14,2015
Min PS Ratio0.25Aug 26,2013
Avg PS Ratio0.38

ADM Industry Peers

Company Price Change (%)
Cp Pokphand (CPKPY)2.160.05 (2.26%)
Fresh Del Monte Produce (FDP)42.820.16 (0.37%)
Bunge (BG)68.030.06 (0.09%)
Mitsubishi (MSBHY)55.230.4 (0.72%)
Ingredion (INGR)96.840.19 (0.2%)
Mgp Ingredients (MGPI)91.930.19 (0.21%)
Mitsubishi (MSBHY)55.230.4 (0.72%)

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 $47.12 and 2,533,089 shares of ADM were traded on Jul 20, 2018. The average P/S ratio was 0.38 as can be seen from Archer Daniels Midland stock history.