Archer Daniels Midland Stock Price History (NYSE:ADM)

Add to My Stocks
$45.38 $0.57 (1.27%) ADM stock closing price Apr 24, 2017 (Closing)

The 10 year data of Archer Daniels Midland stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Archer Daniels Midland P/E ratio, and PS ratio. 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
2017-04-2445.2745.6045.1845.38266142520.820.42
2017-04-2145.0445.3044.7244.81208111720.560.42
2017-04-2044.7145.0844.5344.90253925720.600.42
2017-04-1945.3345.4844.5144.60289676520.460.42
2017-04-1844.7045.8344.5545.41375839720.830.42
2017-04-1744.2944.7544.2944.68294396420.500.42
2017-04-1344.5544.5844.1844.28221278520.310.41
2017-04-1244.6444.9044.3244.65271838920.480.42
2017-04-1144.9344.9344.4444.54213716920.430.42
2017-04-1044.9145.2044.7244.99163838020.640.42
2017-04-0745.2945.3944.8844.89141848520.590.42
2017-04-0645.1745.4644.9245.25228501320.760.42
2017-04-0545.4245.8345.1045.26282560220.760.42
2017-04-0445.6745.8145.2245.41282695720.830.42
2017-04-0346.2046.2645.5445.80230025921.010.43
2017-03-3145.8846.3145.8846.04223671821.120.43
2017-03-3046.3246.3345.9546.11201915521.150.43
2017-03-2945.6546.3945.5946.24247776521.210.43
2017-03-2845.3245.9545.2445.72213557920.970.43
2017-03-2745.4345.6845.1045.35179238320.800.42
2017-03-2445.6145.9045.4245.58154681620.910.43
2017-03-2345.6146.0345.4045.61197218720.920.43
2017-03-2244.9245.6544.9245.61262191520.920.43
2017-03-2144.9245.2444.6744.95349305920.620.42
2017-03-2044.6044.9844.0144.85389738620.570.42
2017-03-1744.9145.1044.6944.72420028120.510.42
2017-03-1645.0745.1444.3944.85318566820.570.42
2017-03-1544.7145.3344.5145.01284001320.650.42
2017-03-1444.7044.8644.4144.67194627420.490.42
2017-03-1345.0045.1344.5944.70227329220.510.42
2017-03-1044.6345.1244.6145.04221729520.660.42
2017-03-0944.1044.5144.1044.42282255620.380.42
2017-03-0844.4744.9543.8643.99315683720.180.41
2017-03-0744.7544.9744.4644.46236285920.390.42
2017-03-0645.0845.1444.6444.76246948920.530.42
2017-03-0345.5345.7245.0445.20303770720.730.42
2017-03-0246.5446.5845.4345.48339305620.860.43
2017-03-0147.2547.4446.5046.51403345121.340.43
2017-02-2845.5047.4245.4046.97868958621.550.44
2017-02-2745.1345.4344.7245.37302687220.810.42
2017-02-2444.8445.2644.7445.26237128620.760.42
2017-02-2344.8045.2744.4945.09329085020.680.42
2017-02-2244.5944.9244.4344.72327148220.510.42
2017-02-2144.5545.2044.5144.81506847720.560.42
2017-02-200.000.000.0044.690N/AN/A
2017-02-1744.0744.6943.9844.69280975720.500.42
2017-02-1644.2644.5543.9044.10425971820.230.41
2017-02-1543.8544.5843.7244.47406095220.400.42
2017-02-1443.7443.8743.2743.73273432020.060.41
2017-02-1343.9044.0543.0843.71297897320.050.41
2017-02-1043.6743.8943.4743.83235651920.110.41
2017-02-0943.6043.9843.4343.54312064219.970.41
2017-02-0844.7144.7643.1943.46430845019.940.41
2017-02-0742.9645.0541.7444.59747435716.890.42
2017-02-0644.0944.3543.8044.02389062216.670.42
2017-02-0344.1844.3943.9143.99329239516.660.42
2017-02-0243.8744.1343.4943.99362467016.660.42
2017-02-0144.4844.5543.5943.77248619216.580.41
2017-01-3144.1844.3343.3244.26504105516.770.42
2017-01-3044.5144.5943.6944.13257273216.720.42
2017-01-2744.5644.9044.2844.52205473216.860.42
2017-01-2645.0545.3444.4944.55257760716.880.42
2017-01-2544.9045.4544.8745.20336780917.120.43
2017-01-2444.7645.4644.6044.66324505416.920.42
2017-01-2344.6244.7344.1344.71197330816.940.42
2017-01-2044.6745.2144.2644.73239532116.940.42
2017-01-1944.9645.0344.2744.50283485416.860.42
2017-01-1844.7445.2244.7044.95298929017.030.43
2017-01-1743.7844.7443.5844.69441167416.930.42
2017-01-160.000.000.0043.560N/AN/A
2017-01-1343.5543.7843.3343.56216486316.500.41
2017-01-1244.0444.2143.3443.44362569316.460.41
2017-01-1143.7544.2643.1544.01532196516.670.42
2017-01-1044.8045.4144.4044.46363698816.840.42
2017-01-0944.5145.3144.4044.75354313516.950.42
2017-01-0645.0245.0243.8444.72439632516.940.42
2017-01-0546.1046.4045.7145.77336412817.340.43
2017-01-0446.3846.5445.4446.11347326517.470.44
2017-01-0345.6946.2545.5546.19361487617.500.44
2017-01-020.000.000.0045.650N/AN/A
2016-12-3045.4245.6945.0345.65252232317.290.43
2016-12-2945.2745.7245.2545.36195254817.180.43
2016-12-2845.6745.7845.2545.34178745317.170.43
2016-12-2745.2245.7245.1745.65155806317.290.43
2016-12-260.000.000.0045.150N/AN/A
2016-12-2345.2045.4945.0245.15222700917.100.43
2016-12-2246.1446.2144.9945.18319757117.110.43
2016-12-2146.2646.4846.0046.13321979717.470.44
2016-12-2046.3846.3845.6846.22323113717.510.44
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 40.26

Archer Daniels Midland Historical PE ratio: Past 5 years

Max PE Ratio 24.04 Aug 05,2014
Min PE Ratio 11.69 Feb 29,2016
Avg PE Ratio 17.79

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 0.33

ADM Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)61.11.39 (2.33%)
Cp Pokphand (CPKPY)2.20 (0%)
Associated British Foods (ASBFY)37.431.05 (2.89%)
Wilmar International (WLMIY)25.20.2 (0.8%)
Chs (CHSCP)30.360.09 (0.3%)
Bunge (BG)78.380.92 (1.19%)
Mitsubishi (MSBHY)42.260.02 (0.05%)

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 price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ADM saw an opening price of 45.04, and a closing price of 44.81 on 21 Apr, 2017. The average P/S ratio was 0.36 as can be seen by Archer Daniels Midland stock price history. .